[{"d":"2020-02-27","o":48,"h":49.4,"l":48,"c":49.25,"v":176540},{"d":"2020-02-28","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":5780},{"d":"2020-03-02","o":49.3,"h":49.3,"l":49.1,"c":49.15,"v":60860},{"d":"2020-03-03","o":49,"h":49.05,"l":49,"c":49.05,"v":286260},{"d":"2020-03-04","o":49.15,"h":49.2,"l":49.15,"c":49.2,"v":140},{"d":"2020-03-05","o":49.1,"h":49.1,"l":49,"c":49.1,"v":15940},{"d":"2020-03-06","o":49.5,"h":49.5,"l":49.25,"c":49.25,"v":60},{"d":"2020-03-09","o":49.1,"h":49.1,"l":49,"c":49,"v":19900},{"d":"2020-03-10","o":49,"h":49,"l":49,"c":49,"v":0},{"d":"2020-03-11","o":49,"h":49,"l":48.95,"c":48.95,"v":10000},{"d":"2020-03-12","o":48.75,"h":48.75,"l":48.5,"c":48.5,"v":2040},{"d":"2020-03-13","o":48.5,"h":48.5,"l":48.38,"c":48.5,"v":2300},{"d":"2020-03-16","o":48,"h":48.7,"l":48,"c":48.7,"v":360},{"d":"2020-03-17","o":48.05,"h":48.65,"l":48.05,"c":48.65,"v":120},{"d":"2020-03-18","o":48.25,"h":48.25,"l":46.4,"c":46.4,"v":3300},{"d":"2020-03-19","o":48,"h":48,"l":47.4,"c":47.4,"v":100},{"d":"2020-03-20","o":47,"h":47.1,"l":46.5,"c":47.1,"v":220},{"d":"2020-03-23","o":46.55,"h":46.55,"l":45.75,"c":46,"v":2700},{"d":"2020-03-24","o":46.15,"h":47.25,"l":46.15,"c":47.25,"v":10200},{"d":"2020-03-25","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":0},{"d":"2020-03-26","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":0},{"d":"2020-03-27","o":46.85,"h":46.85,"l":46.85,"c":46.85,"v":1720},{"d":"2020-03-30","o":46.85,"h":46.85,"l":46.85,"c":46.85,"v":0},{"d":"2020-03-31","o":46.85,"h":46.85,"l":46.85,"c":46.85,"v":0},{"d":"2020-04-01","o":47.4,"h":47.83,"l":47.1,"c":47.1,"v":142480},{"d":"2020-04-02","o":47.45,"h":47.6,"l":47.45,"c":47.6,"v":11500},{"d":"2020-04-03","o":47.55,"h":47.75,"l":47.55,"c":47.75,"v":85140},{"d":"2020-04-06","o":47.75,"h":47.75,"l":47.75,"c":47.75,"v":0},{"d":"2020-04-07","o":47.75,"h":47.75,"l":47.75,"c":47.75,"v":0},{"d":"2020-04-08","o":47.75,"h":47.75,"l":47.75,"c":47.75,"v":0},{"d":"2020-04-09","o":47.75,"h":47.75,"l":47.75,"c":47.75,"v":0},{"d":"2020-04-13","o":47.75,"h":47.75,"l":47.75,"c":47.75,"v":0},{"d":"2020-04-14","o":48.53,"h":48.53,"l":48.53,"c":48.53,"v":120},{"d":"2020-04-15","o":48.75,"h":48.75,"l":47.75,"c":48,"v":480},{"d":"2020-04-16","o":48,"h":48,"l":48,"c":48,"v":0},{"d":"2020-04-17","o":47.95,"h":47.95,"l":47.95,"c":47.95,"v":2400},{"d":"2020-04-20","o":48.7,"h":48.7,"l":48.7,"c":48.7,"v":100},{"d":"2020-04-21","o":48.7,"h":48.7,"l":48.7,"c":48.7,"v":0},{"d":"2020-04-22","o":48.7,"h":48.7,"l":48.7,"c":48.7,"v":0},{"d":"2020-04-23","o":48.7,"h":48.95,"l":48.7,"c":48.95,"v":140},{"d":"2020-04-24","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-04-27","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-04-28","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-04-29","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-04-30","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-01","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-04","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-05","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-06","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-07","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-08","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-11","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-12","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-13","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-14","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-15","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-18","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-19","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-20","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-21","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-22","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-26","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-27","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-28","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-05-29","o":48.95,"h":48.95,"l":48.95,"c":48.95,"v":0},{"d":"2020-06-01","o":48.05,"h":48.45,"l":48.05,"c":48.45,"v":1020},{"d":"2020-06-02","o":48.3,"h":48.3,"l":48.25,"c":48.25,"v":440},{"d":"2020-06-03","o":48.25,"h":48.25,"l":48.25,"c":48.25,"v":0},{"d":"2020-06-04","o":48.25,"h":48.25,"l":48.25,"c":48.25,"v":0},{"d":"2020-06-05","o":48.25,"h":48.25,"l":48.25,"c":48.25,"v":0},{"d":"2020-06-08","o":49,"h":49,"l":49,"c":49,"v":20},{"d":"2020-06-09","o":49,"h":49,"l":49,"c":49,"v":0},{"d":"2020-06-10","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":15700},{"d":"2020-06-11","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2020-06-12","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2020-06-15","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2020-06-16","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2020-06-17","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2020-06-18","o":48.9,"h":48.95,"l":48.9,"c":48.95,"v":120},{"d":"2020-06-19","o":48.95,"h":49.2,"l":48.94,"c":49.2,"v":5760},{"d":"2020-06-22","o":48.95,"h":49.15,"l":48.95,"c":49.15,"v":320},{"d":"2020-06-23","o":49.25,"h":49.25,"l":49,"c":49,"v":80},{"d":"2020-06-24","o":49.38,"h":49.38,"l":49.22,"c":49.22,"v":120},{"d":"2020-06-25","o":49.5,"h":49.55,"l":49.2,"c":49.55,"v":40200},{"d":"2020-06-26","o":49.45,"h":49.45,"l":49.28,"c":49.28,"v":420},{"d":"2020-06-29","o":49.5,"h":49.5,"l":49.29,"c":49.38,"v":400},{"d":"2020-06-30","o":49.55,"h":49.6,"l":49.55,"c":49.6,"v":25060},{"d":"2020-07-01","o":49.42,"h":49.75,"l":49.42,"c":49.75,"v":13640},{"d":"2020-07-02","o":49.95,"h":49.95,"l":49.7,"c":49.7,"v":80120},{"d":"2020-07-06","o":49.08,"h":49.62,"l":49.08,"c":49.25,"v":720},{"d":"2020-07-07","o":49.25,"h":49.5,"l":49.25,"c":49.35,"v":3800},{"d":"2020-07-08","o":49.65,"h":49.75,"l":49.35,"c":49.5,"v":27060},{"d":"2020-07-09","o":49.6,"h":49.75,"l":49.6,"c":49.75,"v":120},{"d":"2020-07-10","o":49.95,"h":49.95,"l":49.72,"c":49.8,"v":121620},{"d":"2020-07-13","o":49.95,"h":50.5,"l":49.95,"c":50.25,"v":10780},{"d":"2020-07-14","o":49.75,"h":50.5,"l":49.75,"c":50.5,"v":500},{"d":"2020-07-15","o":50.12,"h":50.25,"l":50.11,"c":50.25,"v":440},{"d":"2020-07-16","o":50.25,"h":50.25,"l":50.1,"c":50.25,"v":1140},{"d":"2020-07-17","o":50.2,"h":50.25,"l":50.1,"c":50.15,"v":10240},{"d":"2020-07-20","o":51,"h":51,"l":50.7,"c":50.75,"v":4360},{"d":"2020-07-21","o":50.42,"h":50.5,"l":50.42,"c":50.5,"v":7020},{"d":"2020-07-22","o":50.35,"h":50.35,"l":50.25,"c":50.25,"v":60},{"d":"2020-07-23","o":50.1,"h":50.15,"l":50.1,"c":50.1,"v":1540},{"d":"2020-07-24","o":50.25,"h":50.25,"l":50.1,"c":50.1,"v":1500},{"d":"2020-07-27","o":50.42,"h":50.42,"l":50.1,"c":50.1,"v":400},{"d":"2020-07-28","o":50.1,"h":50.1,"l":50.1,"c":50.1,"v":300},{"d":"2020-07-29","o":50.15,"h":50.15,"l":50.15,"c":50.15,"v":40260},{"d":"2020-07-30","o":50.1,"h":50.15,"l":50.1,"c":50.1,"v":5000},{"d":"2020-07-31","o":50.05,"h":50.05,"l":49.7,"c":49.7,"v":5860},{"d":"2020-08-03","o":49.8,"h":49.95,"l":49.8,"c":49.95,"v":1980},{"d":"2020-08-04","o":49.95,"h":50,"l":49.95,"c":50,"v":3460},{"d":"2020-08-05","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":740},{"d":"2020-08-06","o":49.75,"h":49.87,"l":49.75,"c":49.87,"v":220},{"d":"2020-08-07","o":49.75,"h":50,"l":49.75,"c":49.95,"v":1140},{"d":"2020-08-10","o":49.9,"h":49.9,"l":49.75,"c":49.75,"v":22900},{"d":"2020-08-11","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":700},{"d":"2020-08-12","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":5020},{"d":"2020-08-13","o":50,"h":50,"l":50,"c":50,"v":520},{"d":"2020-08-14","o":49.75,"h":49.78,"l":49.75,"c":49.78,"v":10460},{"d":"2020-08-17","o":50,"h":50,"l":49.65,"c":49.65,"v":45080},{"d":"2020-08-18","o":49.65,"h":49.65,"l":49.65,"c":49.65,"v":133600},{"d":"2020-08-19","o":50.25,"h":50.25,"l":49.95,"c":49.95,"v":340},{"d":"2020-08-20","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":20},{"d":"2020-08-21","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":0},{"d":"2020-08-24","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":40},{"d":"2020-08-25","o":49.5,"h":49.62,"l":49.25,"c":49.25,"v":1100},{"d":"2020-08-26","o":49.55,"h":49.55,"l":49.15,"c":49.15,"v":480},{"d":"2020-08-27","o":49.15,"h":49.2,"l":49.15,"c":49.15,"v":51740},{"d":"2020-08-28","o":49.15,"h":49.15,"l":49.15,"c":49.15,"v":0},{"d":"2020-08-31","o":49.7,"h":49.7,"l":49.45,"c":49.45,"v":80},{"d":"2020-09-01","o":49,"h":49.05,"l":49,"c":49,"v":1760},{"d":"2020-09-02","o":49.12,"h":49.12,"l":49,"c":49,"v":2740},{"d":"2020-09-03","o":49.05,"h":49.05,"l":49.05,"c":49.05,"v":320},{"d":"2020-09-04","o":50.5,"h":50.5,"l":49.55,"c":49.55,"v":480},{"d":"2020-09-08","o":49.55,"h":49.55,"l":49.3,"c":49.3,"v":340},{"d":"2020-09-09","o":49.1,"h":49.55,"l":49.05,"c":49.3,"v":520},{"d":"2020-09-10","o":49.55,"h":49.55,"l":49.17,"c":49.25,"v":6300},{"d":"2020-09-11","o":49.25,"h":49.25,"l":49.1,"c":49.2,"v":900},{"d":"2020-09-14","o":49.25,"h":49.45,"l":49.25,"c":49.4,"v":70960},{"d":"2020-09-15","o":49.25,"h":49.35,"l":49.25,"c":49.3,"v":21120},{"d":"2020-09-16","o":49.3,"h":49.55,"l":49.3,"c":49.55,"v":36620},{"d":"2020-09-17","o":49.35,"h":49.75,"l":49.35,"c":49.75,"v":720},{"d":"2020-09-18","o":49.55,"h":49.6,"l":49.35,"c":49.6,"v":1080},{"d":"2020-09-21","o":49.35,"h":49.75,"l":49.35,"c":49.75,"v":71960},{"d":"2020-09-22","o":49.5,"h":50.5,"l":49.35,"c":50.5,"v":128380},{"d":"2020-09-23","o":49.25,"h":50.05,"l":49.25,"c":49.65,"v":8080},{"d":"2020-09-24","o":49.65,"h":49.65,"l":49.65,"c":49.65,"v":0},{"d":"2020-09-25","o":49.4,"h":49.5,"l":49.3,"c":49.5,"v":480},{"d":"2020-09-28","o":49.35,"h":49.55,"l":49.25,"c":49.4,"v":143360},{"d":"2020-09-29","o":49.5,"h":49.6,"l":49.35,"c":49.5,"v":920},{"d":"2020-09-30","o":49.75,"h":50.05,"l":49.5,"c":50,"v":103760},{"d":"2020-10-01","o":50.5,"h":50.5,"l":50,"c":50.12,"v":145460},{"d":"2020-10-02","o":50.5,"h":50.5,"l":49.25,"c":50.05,"v":93620},{"d":"2020-10-05","o":49.85,"h":50.1,"l":49.8,"c":50.1,"v":52660},{"d":"2020-10-06","o":49.6,"h":50.15,"l":49.5,"c":50,"v":3580},{"d":"2020-10-07","o":49.85,"h":50.3,"l":49.5,"c":49.72,"v":26940},{"d":"2020-10-08","o":50.56,"h":50.56,"l":49.75,"c":49.85,"v":520},{"d":"2020-10-09","o":49.8,"h":50,"l":49.5,"c":49.65,"v":580},{"d":"2020-10-12","o":49.75,"h":50.3,"l":49.75,"c":49.92,"v":13020},{"d":"2020-10-13","o":50.22,"h":50.22,"l":50.22,"c":50.22,"v":40},{"d":"2020-10-14","o":50.2,"h":50.25,"l":50.2,"c":50.25,"v":12400},{"d":"2020-10-15","o":50,"h":50,"l":50,"c":50,"v":1200},{"d":"2020-10-16","o":49.5,"h":49.62,"l":49.5,"c":49.5,"v":580},{"d":"2020-10-19","o":49.5,"h":49.5,"l":49.5,"c":49.5,"v":20},{"d":"2020-10-20","o":49.5,"h":49.55,"l":49.5,"c":49.55,"v":3240},{"d":"2020-10-21","o":50.4,"h":50.4,"l":49.55,"c":49.55,"v":1540},{"d":"2020-10-22","o":49.55,"h":49.95,"l":49.55,"c":49.95,"v":360},{"d":"2020-10-23","o":49.55,"h":49.55,"l":49.42,"c":49.5,"v":23740},{"d":"2020-10-26","o":49.5,"h":49.6,"l":49.4,"c":49.4,"v":4800},{"d":"2020-10-27","o":49.4,"h":49.4,"l":49.4,"c":49.4,"v":2020},{"d":"2020-10-28","o":49.25,"h":49.25,"l":49.05,"c":49.05,"v":7040},{"d":"2020-10-29","o":49.45,"h":49.75,"l":49.45,"c":49.51,"v":160},{"d":"2020-10-30","o":49.25,"h":49.45,"l":49.1,"c":49.45,"v":5060},{"d":"2020-11-02","o":49.75,"h":51.35,"l":49.75,"c":50.1,"v":1469000},{"d":"2020-11-03","o":50.4,"h":50.4,"l":50.15,"c":50.25,"v":254340},{"d":"2020-11-04","o":50.5,"h":50.5,"l":50.25,"c":50.4,"v":33340},{"d":"2020-11-05","o":50.5,"h":50.6,"l":50.25,"c":50.55,"v":46180},{"d":"2020-11-06","o":50.35,"h":50.85,"l":50.25,"c":50.6,"v":34700},{"d":"2020-11-09","o":50.75,"h":50.75,"l":50.3,"c":50.47,"v":18120},{"d":"2020-11-10","o":50.65,"h":50.78,"l":50.55,"c":50.65,"v":6560},{"d":"2020-11-11","o":50.5,"h":50.56,"l":50.25,"c":50.4,"v":92340},{"d":"2020-11-12","o":50.9,"h":50.9,"l":50.35,"c":50.4,"v":57580},{"d":"2020-11-13","o":50.35,"h":50.5,"l":50.25,"c":50.35,"v":89560},{"d":"2020-11-16","o":50.55,"h":50.65,"l":50.4,"c":50.4,"v":7380},{"d":"2020-11-17","o":50.5,"h":50.7,"l":50.4,"c":50.5,"v":19080},{"d":"2020-11-18","o":50.7,"h":50.75,"l":50.35,"c":50.4,"v":14520},{"d":"2020-11-19","o":50.4,"h":50.7,"l":50.35,"c":50.5,"v":130860},{"d":"2020-11-20","o":50.7,"h":51.85,"l":50.35,"c":51.25,"v":70000},{"d":"2020-11-23","o":51.75,"h":52.1,"l":51.5,"c":52,"v":138680},{"d":"2020-11-24","o":53,"h":53.35,"l":52,"c":52,"v":122520},{"d":"2020-11-25","o":53.25,"h":53.75,"l":51.97,"c":53.6,"v":260840},{"d":"2020-11-27","o":53.65,"h":54.75,"l":53.5,"c":54.35,"v":103780},{"d":"2020-11-30","o":57.5,"h":57.5,"l":54.35,"c":55.25,"v":309120},{"d":"2020-12-01","o":56.25,"h":56.25,"l":54.75,"c":55,"v":189060},{"d":"2020-12-02","o":54.8,"h":56.25,"l":53.75,"c":56.25,"v":120860},{"d":"2020-12-03","o":57.25,"h":58.4,"l":56.1,"c":57.2,"v":561940},{"d":"2020-12-04","o":59.75,"h":62.5,"l":58.6,"c":62.5,"v":1185740},{"d":"2020-12-07","o":67.55,"h":71.6,"l":67,"c":71.4,"v":1332200},{"d":"2020-12-08","o":79.75,"h":80,"l":68.5,"c":71.2,"v":1429680},{"d":"2020-12-09","o":73,"h":76.45,"l":68.5,"c":72.15,"v":695860},{"d":"2020-12-10","o":70.5,"h":71.25,"l":69.25,"c":70,"v":438220},{"d":"2020-12-11","o":69.3,"h":73.6,"l":69.3,"c":69.85,"v":494940},{"d":"2020-12-14","o":70.9,"h":72.55,"l":66,"c":67.5,"v":533700},{"d":"2020-12-15","o":66.35,"h":74,"l":63.3,"c":64.8,"v":885460},{"d":"2020-12-16","o":66.25,"h":67.97,"l":64.7,"c":65,"v":204680},{"d":"2020-12-17","o":65,"h":67.1,"l":64.25,"c":65.75,"v":192000},{"d":"2020-12-18","o":65.75,"h":66.25,"l":64.55,"c":65.25,"v":160280},{"d":"2020-12-21","o":64.5,"h":74.5,"l":64.5,"c":74.5,"v":430200},{"d":"2020-12-22","o":78.6,"h":99.2,"l":78.5,"c":93.35,"v":1375600},{"d":"2020-12-23","o":86.25,"h":92.45,"l":86.25,"c":90.8,"v":336760},{"d":"2020-12-24","o":90.75,"h":91.9,"l":85.6,"c":88.8,"v":131200},{"d":"2020-12-28","o":91.25,"h":91.25,"l":79.6,"c":83.75,"v":603120},{"d":"2020-12-29","o":83,"h":83.12,"l":75.2,"c":75.6,"v":377840},{"d":"2020-12-30","o":78.45,"h":78.75,"l":76.25,"c":77.45,"v":227700},{"d":"2020-12-31","o":77.5,"h":77.65,"l":72.05,"c":72.7,"v":272880},{"d":"2021-01-04","o":79.95,"h":82.75,"l":73.15,"c":82,"v":428680},{"d":"2021-01-05","o":80.35,"h":91.05,"l":79.97,"c":89.5,"v":463660},{"d":"2021-01-06","o":89.95,"h":98.4,"l":86.75,"c":89.7,"v":524600},{"d":"2021-01-07","o":95.75,"h":97.5,"l":89.7,"c":92,"v":271340},{"d":"2021-01-08","o":94.25,"h":94.5,"l":87.85,"c":88.8,"v":211700},{"d":"2021-01-11","o":87.5,"h":89.5,"l":84.25,"c":84.65,"v":160300},{"d":"2021-01-12","o":87,"h":88.5,"l":83.25,"c":84.35,"v":149320},{"d":"2021-01-13","o":83.75,"h":84.95,"l":82.25,"c":82.5,"v":330420},{"d":"2021-01-14","o":82.45,"h":87.25,"l":82.45,"c":83.9,"v":306720},{"d":"2021-01-15","o":82.45,"h":85.15,"l":79.5,"c":80.85,"v":202200},{"d":"2021-01-19","o":84.75,"h":88.45,"l":82.55,"c":85,"v":265520},{"d":"2021-01-20","o":86.75,"h":86.95,"l":80.55,"c":82.9,"v":212000},{"d":"2021-01-21","o":83,"h":83.55,"l":80,"c":82.75,"v":194040},{"d":"2021-01-22","o":81.25,"h":83.25,"l":79.15,"c":80.75,"v":167460},{"d":"2021-01-25","o":80.55,"h":80.65,"l":75.6,"c":78.55,"v":248420},{"d":"2021-01-26","o":81.6,"h":83.25,"l":77.67,"c":78.6,"v":240800},{"d":"2021-01-27","o":75.5,"h":80.5,"l":74,"c":74.25,"v":304360},{"d":"2021-01-28","o":74.25,"h":78.2,"l":74.25,"c":76.15,"v":115960},{"d":"2021-01-29","o":75,"h":76.8,"l":73.8,"c":73.8,"v":89080},{"d":"2021-02-01","o":76.15,"h":81.2,"l":74.65,"c":76.1,"v":254780},{"d":"2021-02-02","o":77.5,"h":81.1,"l":77.4,"c":79.15,"v":129040},{"d":"2021-02-03","o":79.25,"h":84.5,"l":78.4,"c":83.05,"v":186360},{"d":"2021-02-04","o":83.05,"h":85.45,"l":82.55,"c":83.8,"v":118940},{"d":"2021-02-05","o":83.35,"h":84.25,"l":81.25,"c":83.6,"v":102940},{"d":"2021-02-08","o":83.7,"h":93.9,"l":81.5,"c":92.4,"v":457360},{"d":"2021-02-09","o":103.8,"h":109.18,"l":95.55,"c":98.3,"v":824740},{"d":"2021-02-10","o":101.3,"h":104.25,"l":94,"c":100,"v":265080},{"d":"2021-02-11","o":99.1,"h":104,"l":88.62,"c":92,"v":361240},{"d":"2021-02-12","o":89.5,"h":91.95,"l":87.85,"c":89.8,"v":141560},{"d":"2021-02-16","o":91.75,"h":92.4,"l":85.1,"c":85.5,"v":205900},{"d":"2021-02-17","o":86.25,"h":88.55,"l":84,"c":84.75,"v":219700},{"d":"2021-02-18","o":84,"h":89.55,"l":83.3,"c":86.65,"v":181080},{"d":"2021-02-19","o":88.75,"h":97.5,"l":88.2,"c":97.5,"v":368900},{"d":"2021-02-22","o":98,"h":103.9,"l":95.15,"c":95.45,"v":239960},{"d":"2021-02-23","o":88.3,"h":89.55,"l":75,"c":80.4,"v":428660},{"d":"2021-02-24","o":81.5,"h":82.85,"l":77.05,"c":78.7,"v":246620},{"d":"2021-02-25","o":80,"h":81.25,"l":74.5,"c":75.2,"v":161220},{"d":"2021-02-26","o":75.2,"h":77.85,"l":68.75,"c":69.3,"v":255340},{"d":"2021-03-01","o":73.35,"h":77.17,"l":72.35,"c":76.3,"v":197420},{"d":"2021-03-02","o":79,"h":79.75,"l":76.5,"c":77.25,"v":160980},{"d":"2021-03-03","o":77.25,"h":79.95,"l":72.05,"c":77.5,"v":277480},{"d":"2021-03-04","o":73.75,"h":76,"l":67.55,"c":67.75,"v":462800},{"d":"2021-03-05","o":69,"h":69,"l":53.5,"c":62.2,"v":764760},{"d":"2021-03-08","o":66.8,"h":67.5,"l":57.5,"c":57.8,"v":236660},{"d":"2021-03-09","o":60.9,"h":63.5,"l":59.55,"c":62.75,"v":203440},{"d":"2021-03-10","o":69.45,"h":72.5,"l":63.55,"c":63.6,"v":289860},{"d":"2021-03-11","o":66.25,"h":69.95,"l":63.8,"c":66.05,"v":349540},{"d":"2021-03-12","o":65.65,"h":69.5,"l":63,"c":65.2,"v":292220},{"d":"2021-03-15","o":69,"h":94.55,"l":64.35,"c":80.8,"v":1568720},{"d":"2021-03-16","o":85.9,"h":87.5,"l":74.5,"c":75.4,"v":639660},{"d":"2021-03-17","o":76.85,"h":77.5,"l":69.1,"c":70.25,"v":518740},{"d":"2021-03-18","o":71.5,"h":74,"l":65.2,"c":65.95,"v":359500},{"d":"2021-03-19","o":67.95,"h":75.5,"l":67.35,"c":72.85,"v":387780},{"d":"2021-03-22","o":76.7,"h":77.7,"l":70.95,"c":71.15,"v":354400},{"d":"2021-03-23","o":70.75,"h":72.35,"l":68.75,"c":69.9,"v":181120},{"d":"2021-03-24","o":70.65,"h":71.45,"l":61.25,"c":61.6,"v":391220},{"d":"2021-03-25","o":60.1,"h":62.25,"l":56.85,"c":61.8,"v":465060},{"d":"2021-03-26","o":61.05,"h":64.88,"l":59.7,"c":61.55,"v":174780},{"d":"2021-03-29","o":61.15,"h":62.25,"l":59.05,"c":59.9,"v":178480},{"d":"2021-03-30","o":59,"h":59.5,"l":55.05,"c":56.6,"v":366560},{"d":"2021-03-31","o":57.5,"h":58.7,"l":56.4,"c":58,"v":191820},{"d":"2021-04-01","o":60.75,"h":62.6,"l":59.1,"c":62.3,"v":320000},{"d":"2021-04-05","o":63.1,"h":64,"l":60.14,"c":62.4,"v":176520},{"d":"2021-04-06","o":61.55,"h":62.15,"l":59.64,"c":61.5,"v":165560},{"d":"2021-04-07","o":60.65,"h":61.3,"l":59.05,"c":59.9,"v":197220},{"d":"2021-04-08","o":59.65,"h":61.3,"l":58.6,"c":60.1,"v":372500},{"d":"2021-04-09","o":59.9,"h":60,"l":57.75,"c":58.9,"v":227220},{"d":"2021-04-12","o":57.75,"h":58.3,"l":54.4,"c":54.85,"v":344220},{"d":"2021-04-13","o":53.95,"h":55.15,"l":51.75,"c":55.05,"v":273080},{"d":"2021-04-14","o":53.75,"h":54.95,"l":51.1,"c":53.25,"v":638940},{"d":"2021-04-15","o":53.5,"h":53.5,"l":46.75,"c":47.95,"v":650940},{"d":"2021-04-16","o":47.95,"h":51.3,"l":44.75,"c":51.3,"v":493660},{"d":"2021-04-19","o":51.3,"h":52.15,"l":46.25,"c":47.9,"v":414900},{"d":"2021-04-20","o":47.55,"h":48.6,"l":43.92,"c":44.6,"v":410320},{"d":"2021-04-21","o":43.8,"h":46.7,"l":42.85,"c":46.6,"v":446440},{"d":"2021-04-22","o":47.05,"h":48.7,"l":45.4,"c":46.1,"v":234500},{"d":"2021-04-23","o":46.5,"h":48.95,"l":46.5,"c":48.3,"v":176680},{"d":"2021-04-26","o":48.95,"h":51.45,"l":48.8,"c":51.05,"v":320600},{"d":"2021-04-27","o":51.3,"h":51.6,"l":49.25,"c":49.75,"v":219340},{"d":"2021-04-28","o":49.2,"h":50.05,"l":48.75,"c":50,"v":159280},{"d":"2021-04-29","o":50.65,"h":50.75,"l":47.2,"c":48.9,"v":158520},{"d":"2021-04-30","o":47.85,"h":49.25,"l":47.5,"c":48.35,"v":127100},{"d":"2021-05-03","o":49,"h":49.2,"l":47,"c":48.75,"v":176680},{"d":"2021-05-04","o":47.7,"h":48.95,"l":45.55,"c":48.9,"v":172000},{"d":"2021-05-05","o":48.8,"h":50.15,"l":47.95,"c":48.3,"v":154840},{"d":"2021-05-06","o":49.3,"h":49.7,"l":46.55,"c":47.75,"v":229300},{"d":"2021-05-07","o":47.85,"h":48.5,"l":46.65,"c":47,"v":167620},{"d":"2021-05-10","o":46.4,"h":47.25,"l":42.2,"c":42.35,"v":298240},{"d":"2021-05-11","o":40.35,"h":41.75,"l":39.65,"c":41.45,"v":202340},{"d":"2021-05-12","o":40.75,"h":41.03,"l":38.15,"c":38.95,"v":329600},{"d":"2021-05-13","o":39.7,"h":40.5,"l":35.25,"c":35.3,"v":631840},{"d":"2021-05-14","o":41.9,"h":44.25,"l":39.1,"c":39.7,"v":1106460},{"d":"2021-05-17","o":39.8,"h":40,"l":38.1,"c":39.65,"v":242860},{"d":"2021-05-18","o":39.9,"h":41.1,"l":38.75,"c":40.2,"v":266600},{"d":"2021-05-19","o":38.3,"h":39,"l":37.8,"c":38.7,"v":294720},{"d":"2021-05-20","o":39.15,"h":41.8,"l":39,"c":41.65,"v":320700},{"d":"2021-05-21","o":41.95,"h":44.1,"l":40.75,"c":43.5,"v":342800},{"d":"2021-05-24","o":44,"h":45.55,"l":43.3,"c":45.05,"v":228200},{"d":"2021-05-25","o":45.5,"h":46.25,"l":44,"c":44.55,"v":141920},{"d":"2021-05-26","o":44.7,"h":47.95,"l":44.5,"c":47.35,"v":191640},{"d":"2021-05-27","o":47.5,"h":48.5,"l":46.76,"c":48,"v":147720},{"d":"2021-05-28","o":48.45,"h":49.6,"l":48.1,"c":48.8,"v":117640},{"d":"2021-06-01","o":49.75,"h":53.4,"l":49.5,"c":52.3,"v":399080},{"d":"2021-06-02","o":52.6,"h":52.96,"l":49.04,"c":50.35,"v":437880},{"d":"2021-06-03","o":50,"h":52.6,"l":48.92,"c":50.95,"v":309000},{"d":"2021-06-04","o":52.45,"h":53.45,"l":51.05,"c":52,"v":484380},{"d":"2021-06-07","o":53.15,"h":55.86,"l":51,"c":54.4,"v":629040},{"d":"2021-06-08","o":55.5,"h":62.35,"l":55.15,"c":61.05,"v":645400},{"d":"2021-06-09","o":60.7,"h":61.1,"l":56.1,"c":56.55,"v":457360},{"d":"2021-06-10","o":57,"h":58.9,"l":56,"c":57.4,"v":313440},{"d":"2021-06-11","o":57.9,"h":58.1,"l":55.7,"c":55.75,"v":224260},{"d":"2021-06-14","o":55.75,"h":57.38,"l":52.35,"c":52.55,"v":366840},{"d":"2021-06-15","o":52.8,"h":52.85,"l":50.26,"c":50.7,"v":209640},{"d":"2021-06-16","o":50.45,"h":53.45,"l":50.45,"c":52.7,"v":590800},{"d":"2021-06-17","o":52.7,"h":57.1,"l":52.5,"c":54.65,"v":731960},{"d":"2021-06-18","o":54.1,"h":58.05,"l":54.1,"c":57.55,"v":1730740},{"d":"2021-06-21","o":57.7,"h":57.93,"l":54.8,"c":55.4,"v":517560},{"d":"2021-06-22","o":55.2,"h":56.15,"l":52,"c":52.75,"v":567900},{"d":"2021-06-23","o":52.85,"h":54.95,"l":52.5,"c":54.7,"v":323080},{"d":"2021-06-24","o":54.8,"h":58.9,"l":54.3,"c":57.45,"v":271040},{"d":"2021-06-25","o":56.8,"h":58.75,"l":55,"c":55,"v":1167460},{"d":"2021-06-28","o":55.45,"h":57.55,"l":54.87,"c":55.65,"v":203060},{"d":"2021-06-29","o":56.1,"h":56.25,"l":52.88,"c":53.6,"v":183560},{"d":"2021-06-30","o":53.25,"h":54.1,"l":52.05,"c":52.85,"v":127160},{"d":"2021-07-01","o":53.4,"h":54.45,"l":51.95,"c":54.35,"v":186160},{"d":"2021-07-02","o":54.05,"h":54.65,"l":52.1,"c":52.55,"v":774760},{"d":"2021-07-06","o":52.6,"h":53.1,"l":50.55,"c":51.5,"v":221380},{"d":"2021-07-07","o":52.3,"h":53.4,"l":50.9,"c":53.1,"v":245420},{"d":"2021-07-08","o":52.65,"h":52.95,"l":50.4,"c":51.8,"v":280320},{"d":"2021-07-09","o":51.8,"h":54.4,"l":51.45,"c":54.2,"v":253620},{"d":"2021-07-12","o":55.15,"h":57.4,"l":54.6,"c":56.9,"v":231740},{"d":"2021-07-13","o":56.95,"h":56.95,"l":53.8,"c":54.85,"v":218360},{"d":"2021-07-14","o":55.05,"h":55.25,"l":49.25,"c":50.1,"v":289200},{"d":"2021-07-15","o":50.25,"h":50.95,"l":47,"c":48.7,"v":266020},{"d":"2021-07-16","o":48.9,"h":49.49,"l":47.35,"c":48.55,"v":198980},{"d":"2021-07-19","o":46.75,"h":46.75,"l":42.01,"c":43.95,"v":436500},{"d":"2021-07-20","o":44.45,"h":47.8,"l":42.5,"c":46.2,"v":305080},{"d":"2021-07-21","o":46.45,"h":47.5,"l":45.7,"c":46.7,"v":160320},{"d":"2021-07-22","o":46.7,"h":47,"l":44.22,"c":44.7,"v":194620},{"d":"2021-07-23","o":44.92,"h":45,"l":42.65,"c":44.05,"v":140280},{"d":"2021-07-26","o":43.6,"h":45.22,"l":42.9,"c":44.85,"v":182440},{"d":"2021-07-27","o":44.8,"h":45,"l":42.65,"c":44.3,"v":159960},{"d":"2021-07-28","o":44.2,"h":46.2,"l":44.2,"c":45.65,"v":163960},{"d":"2021-07-29","o":45.5,"h":46.54,"l":44.4,"c":44.65,"v":112420},{"d":"2021-07-30","o":44.1,"h":45.4,"l":43.45,"c":43.8,"v":113720},{"d":"2021-08-02","o":43.9,"h":45.4,"l":43.9,"c":44.55,"v":94380},{"d":"2021-08-03","o":44.45,"h":44.55,"l":41.95,"c":42.1,"v":184100},{"d":"2021-08-04","o":41.85,"h":43.5,"l":41.3,"c":42.7,"v":163300},{"d":"2021-08-05","o":42.35,"h":44.9,"l":42.1,"c":44.6,"v":140980},{"d":"2021-08-06","o":44.8,"h":46.25,"l":43.9,"c":45.55,"v":89740},{"d":"2021-08-09","o":45.7,"h":46.65,"l":44.95,"c":46.25,"v":108340},{"d":"2021-08-10","o":46.62,"h":49.45,"l":46.4,"c":48,"v":197600},{"d":"2021-08-11","o":48.25,"h":48.25,"l":44.88,"c":45.4,"v":147520},{"d":"2021-08-12","o":44.95,"h":45.35,"l":44.1,"c":44.9,"v":147680},{"d":"2021-08-13","o":43.15,"h":43.68,"l":41.55,"c":42.35,"v":228780},{"d":"2021-08-16","o":41.85,"h":41.9,"l":39.5,"c":39.9,"v":214380},{"d":"2021-08-17","o":39.25,"h":40.45,"l":38.4,"c":39.2,"v":220760},{"d":"2021-08-18","o":39.25,"h":40.5,"l":37.8,"c":39.55,"v":154240},{"d":"2021-08-19","o":39.1,"h":39.2,"l":37.55,"c":37.7,"v":179420},{"d":"2021-08-20","o":37.6,"h":39.25,"l":37.6,"c":38.3,"v":142660},{"d":"2021-08-23","o":38.8,"h":43.85,"l":38.75,"c":43.5,"v":401060},{"d":"2021-08-24","o":43.5,"h":46.25,"l":43,"c":46.05,"v":321280},{"d":"2021-08-25","o":48.3,"h":49.15,"l":46.3,"c":48.5,"v":481860},{"d":"2021-08-26","o":48.2,"h":50.35,"l":47.35,"c":49.55,"v":266220},{"d":"2021-08-27","o":50,"h":52.3,"l":49.65,"c":51.8,"v":295660},{"d":"2021-08-30","o":52.4,"h":52.5,"l":48.15,"c":48.5,"v":263580},{"d":"2021-08-31","o":48.6,"h":50,"l":47.85,"c":49.05,"v":257240},{"d":"2021-09-01","o":49.65,"h":50.59,"l":49.15,"c":49.85,"v":411740},{"d":"2021-09-02","o":50.7,"h":53.6,"l":50.55,"c":52,"v":362500},{"d":"2021-09-03","o":52,"h":52.83,"l":51.6,"c":52,"v":193600},{"d":"2021-09-07","o":52.75,"h":53.55,"l":51.95,"c":52.15,"v":235760},{"d":"2021-09-08","o":51.85,"h":52.1,"l":49.25,"c":50.35,"v":209080},{"d":"2021-09-09","o":49.55,"h":51.05,"l":48.7,"c":48.8,"v":376200},{"d":"2021-09-10","o":49.3,"h":51,"l":48.15,"c":49.65,"v":235800},{"d":"2021-09-13","o":50.2,"h":50.2,"l":47.85,"c":47.9,"v":225840},{"d":"2021-09-14","o":48.4,"h":49.6,"l":46.85,"c":47.1,"v":240140},{"d":"2021-09-15","o":46.85,"h":48.2,"l":46.4,"c":47.5,"v":210020},{"d":"2021-09-16","o":47.55,"h":49.05,"l":46.59,"c":48.5,"v":386880},{"d":"2021-09-17","o":48.7,"h":49.28,"l":47.12,"c":47.8,"v":1489240},{"d":"2021-09-20","o":46.8,"h":47.5,"l":42.7,"c":43.75,"v":330620},{"d":"2021-09-21","o":44.3,"h":44.7,"l":43.35,"c":43.9,"v":120680},{"d":"2021-09-22","o":43.9,"h":45.65,"l":43.4,"c":43.45,"v":242500},{"d":"2021-09-23","o":44,"h":44,"l":42.1,"c":43.7,"v":307800},{"d":"2021-09-24","o":43,"h":44.45,"l":42.95,"c":43.25,"v":144500},{"d":"2021-09-27","o":43,"h":43.75,"l":41.5,"c":42.85,"v":231900},{"d":"2021-09-28","o":42,"h":42.53,"l":39.92,"c":40.1,"v":386120},{"d":"2021-09-29","o":40.65,"h":41,"l":39.2,"c":39.3,"v":246640},{"d":"2021-09-30","o":39.7,"h":40.55,"l":39.3,"c":39.7,"v":203780},{"d":"2021-10-01","o":40.15,"h":41.1,"l":38.7,"c":38.95,"v":209320},{"d":"2021-10-04","o":38.8,"h":38.9,"l":37.22,"c":38.1,"v":198200},{"d":"2021-10-05","o":38.75,"h":39.45,"l":38.15,"c":38.55,"v":174260},{"d":"2021-10-06","o":37.5,"h":38.45,"l":37.3,"c":37.9,"v":112360},{"d":"2021-10-07","o":38.6,"h":38.85,"l":37.55,"c":37.8,"v":178760},{"d":"2021-10-08","o":37.9,"h":38.22,"l":36.33,"c":36.85,"v":226220},{"d":"2021-10-11","o":36.85,"h":37.5,"l":36.25,"c":36.6,"v":143560},{"d":"2021-10-12","o":36.85,"h":38.05,"l":36.75,"c":37.4,"v":118760},{"d":"2021-10-13","o":37.55,"h":39.25,"l":37.4,"c":39.2,"v":114360},{"d":"2021-10-14","o":39.95,"h":40.3,"l":38.95,"c":39.1,"v":124080},{"d":"2021-10-15","o":39.7,"h":39.7,"l":38.3,"c":38.35,"v":100660},{"d":"2021-10-18","o":38.7,"h":39.17,"l":37.35,"c":37.45,"v":100500},{"d":"2021-10-19","o":37.5,"h":38.8,"l":37.45,"c":38.65,"v":97420},{"d":"2021-10-20","o":38.35,"h":39.58,"l":38.3,"c":38.9,"v":109400},{"d":"2021-10-21","o":39.1,"h":40.45,"l":38.9,"c":39.5,"v":133260},{"d":"2021-10-22","o":38.95,"h":39.42,"l":37.38,"c":38.1,"v":229340},{"d":"2021-10-25","o":37.95,"h":40.8,"l":37.95,"c":40.45,"v":179900},{"d":"2021-10-26","o":40.7,"h":41.9,"l":39.65,"c":39.9,"v":222480},{"d":"2021-10-27","o":39.55,"h":40.25,"l":38.55,"c":38.6,"v":117980},{"d":"2021-10-28","o":39.1,"h":40.78,"l":38.9,"c":39.9,"v":185100},{"d":"2021-10-29","o":39.4,"h":39.88,"l":38.47,"c":38.8,"v":193900},{"d":"2021-11-01","o":39.25,"h":41.55,"l":39.25,"c":41.5,"v":194840},{"d":"2021-11-02","o":40.8,"h":41.6,"l":39.85,"c":40.7,"v":164780},{"d":"2021-11-03","o":40.5,"h":42.12,"l":40.4,"c":41.95,"v":142780},{"d":"2021-11-04","o":42.5,"h":43.21,"l":41.2,"c":41.3,"v":146060},{"d":"2021-11-05","o":41.45,"h":41.95,"l":40.55,"c":41,"v":128660},{"d":"2021-11-08","o":41.15,"h":43.75,"l":41.15,"c":43.45,"v":247360},{"d":"2021-11-09","o":44.8,"h":45.7,"l":40.95,"c":41.2,"v":389080},{"d":"2021-11-10","o":40.7,"h":41.45,"l":39.25,"c":40.4,"v":219580},{"d":"2021-11-11","o":40.4,"h":43.1,"l":38.75,"c":41.6,"v":252360},{"d":"2021-11-12","o":41.95,"h":43.9,"l":41.55,"c":43.5,"v":198100},{"d":"2021-11-15","o":44.25,"h":45.05,"l":43.4,"c":45,"v":432860},{"d":"2021-11-16","o":44.3,"h":45.55,"l":43.65,"c":44.5,"v":257540},{"d":"2021-11-17","o":44.05,"h":44.25,"l":43.13,"c":43.6,"v":151580},{"d":"2021-11-18","o":43.5,"h":43.62,"l":40.35,"c":41.7,"v":396780},{"d":"2021-11-19","o":41.45,"h":46.15,"l":41.45,"c":44.2,"v":784760},{"d":"2021-11-22","o":45.47,"h":51.65,"l":45.47,"c":50.5,"v":1636220},{"d":"2021-11-23","o":50.45,"h":52.4,"l":46.65,"c":48,"v":595320},{"d":"2021-11-24","o":46.45,"h":49.6,"l":45.35,"c":49.55,"v":342660},{"d":"2021-11-26","o":48,"h":49.35,"l":47.5,"c":48.75,"v":193720},{"d":"2021-11-29","o":49.55,"h":51.9,"l":49.05,"c":49.85,"v":439520},{"d":"2021-11-30","o":49.5,"h":50.7,"l":46.8,"c":49.75,"v":785480},{"d":"2021-12-01","o":50.83,"h":53.75,"l":48.8,"c":49.2,"v":470820},{"d":"2021-12-02","o":49,"h":50.25,"l":43.2,"c":45.9,"v":950600},{"d":"2021-12-03","o":46.2,"h":46.5,"l":42.85,"c":45.4,"v":511500},{"d":"2021-12-06","o":44.8,"h":44.95,"l":41.1,"c":41.7,"v":587380},{"d":"2021-12-07","o":43.55,"h":47.8,"l":43.05,"c":47.2,"v":420120},{"d":"2021-12-08","o":47.3,"h":49.65,"l":46.1,"c":48.55,"v":256400},{"d":"2021-12-09","o":48.5,"h":48.55,"l":46.3,"c":46.6,"v":192580},{"d":"2021-12-10","o":46.2,"h":46.8,"l":44.42,"c":44.95,"v":258040},{"d":"2021-12-13","o":45,"h":46.5,"l":43.91,"c":44.4,"v":316040},{"d":"2021-12-14","o":43.6,"h":45.7,"l":42.55,"c":43.7,"v":315440},{"d":"2021-12-15","o":43.8,"h":45,"l":41.15,"c":44.75,"v":351040},{"d":"2021-12-16","o":43.55,"h":46,"l":41.55,"c":42.5,"v":422800},{"d":"2021-12-17","o":41.9,"h":43.6,"l":40.7,"c":41.85,"v":1428580},{"d":"2021-12-20","o":40.6,"h":41.3,"l":38.8,"c":39.7,"v":343200},{"d":"2021-12-21","o":40,"h":41.2,"l":40,"c":40.55,"v":247920},{"d":"2021-12-22","o":40.62,"h":40.92,"l":39.35,"c":40.65,"v":237240},{"d":"2021-12-23","o":40,"h":42.1,"l":39.6,"c":41.85,"v":266820},{"d":"2021-12-27","o":41.5,"h":43.15,"l":41.25,"c":42.25,"v":191060},{"d":"2021-12-28","o":42.2,"h":42.35,"l":40.5,"c":40.75,"v":206320},{"d":"2021-12-29","o":40.45,"h":40.9,"l":38.7,"c":38.9,"v":254020},{"d":"2021-12-30","o":38.75,"h":40.1,"l":38.4,"c":39.2,"v":313700},{"d":"2021-12-31","o":38.95,"h":39.4,"l":37.75,"c":37.8,"v":340580},{"d":"2022-01-03","o":38.7,"h":39.88,"l":38.5,"c":39.65,"v":181120},{"d":"2022-01-04","o":40.3,"h":40.35,"l":37.95,"c":38.3,"v":142980},{"d":"2022-01-05","o":37.8,"h":38.6,"l":34.65,"c":34.95,"v":297100},{"d":"2022-01-06","o":34.67,"h":35.2,"l":32.85,"c":33.65,"v":329840},{"d":"2022-01-07","o":34,"h":34.5,"l":32.75,"c":33.35,"v":261580},{"d":"2022-01-10","o":32.75,"h":32.9,"l":31.08,"c":31.75,"v":266140},{"d":"2022-01-11","o":31.55,"h":32.88,"l":31.35,"c":32.8,"v":208900},{"d":"2022-01-12","o":33.25,"h":34.03,"l":32.22,"c":32.3,"v":246280},{"d":"2022-01-13","o":32.25,"h":32.3,"l":29.25,"c":29.3,"v":366560},{"d":"2022-01-14","o":28.4,"h":29.5,"l":27.55,"c":28.5,"v":224320},{"d":"2022-01-18","o":27.65,"h":28,"l":26.17,"c":26.2,"v":300480},{"d":"2022-01-19","o":26.7,"h":27.1,"l":25,"c":25.05,"v":255720},{"d":"2022-01-20","o":25.48,"h":26.85,"l":24.8,"c":24.9,"v":265060},{"d":"2022-01-21","o":24.4,"h":25.02,"l":23.58,"c":23.65,"v":290660},{"d":"2022-01-24","o":22.85,"h":24.45,"l":21.85,"c":24.35,"v":599920},{"d":"2022-01-25","o":23.8,"h":24.77,"l":23.5,"c":24,"v":302700},{"d":"2022-01-26","o":24.8,"h":25.95,"l":23.67,"c":24.1,"v":250060},{"d":"2022-01-27","o":24.7,"h":24.8,"l":22.7,"c":23,"v":260440},{"d":"2022-01-28","o":22.95,"h":23.9,"l":22.05,"c":23.85,"v":317660},{"d":"2022-01-31","o":24,"h":26.48,"l":24,"c":26.15,"v":348320},{"d":"2022-02-01","o":26.55,"h":27.25,"l":25.75,"c":27.2,"v":285880},{"d":"2022-02-02","o":27.65,"h":27.9,"l":25.62,"c":26.4,"v":279420},{"d":"2022-02-03","o":25.45,"h":26.35,"l":25.05,"c":25.35,"v":187280},{"d":"2022-02-04","o":25.35,"h":26.45,"l":24.95,"c":26.2,"v":167140},{"d":"2022-02-07","o":26.4,"h":27.4,"l":26.02,"c":26.6,"v":172380},{"d":"2022-02-08","o":27,"h":27.4,"l":26.52,"c":27.05,"v":190220},{"d":"2022-02-09","o":27.4,"h":28,"l":26.8,"c":28,"v":179180},{"d":"2022-02-10","o":27.35,"h":28.4,"l":26.3,"c":26.45,"v":380920},{"d":"2022-02-11","o":26.5,"h":27.2,"l":25.35,"c":25.65,"v":178000},{"d":"2022-02-14","o":25.75,"h":26.83,"l":25.35,"c":25.55,"v":139620},{"d":"2022-02-15","o":26.3,"h":27.1,"l":25.85,"c":26.4,"v":627700},{"d":"2022-02-16","o":26.15,"h":26.4,"l":25.08,"c":25.15,"v":639440},{"d":"2022-02-17","o":25,"h":25.45,"l":24.02,"c":24.1,"v":238840},{"d":"2022-02-18","o":23.9,"h":24.55,"l":23.25,"c":23.45,"v":238580},{"d":"2022-02-22","o":22.85,"h":23.75,"l":22.1,"c":22.1,"v":318800},{"d":"2022-02-23","o":22.5,"h":22.7,"l":21.25,"c":21.25,"v":268940},{"d":"2022-02-24","o":20,"h":21.42,"l":19.25,"c":21.35,"v":533800},{"d":"2022-02-25","o":21.2,"h":22.15,"l":19.35,"c":19.85,"v":507340},{"d":"2022-02-28","o":20,"h":21.52,"l":19.9,"c":21,"v":483280},{"d":"2022-03-01","o":21.05,"h":21.7,"l":20.45,"c":21.05,"v":407300},{"d":"2022-03-02","o":21.05,"h":21.05,"l":20.02,"c":20.35,"v":301640},{"d":"2022-03-03","o":20.4,"h":20.75,"l":18.95,"c":19,"v":290300},{"d":"2022-03-04","o":18.9,"h":19.15,"l":17.45,"c":17.5,"v":285900},{"d":"2022-03-07","o":17.45,"h":17.9,"l":16.85,"c":17.35,"v":327940},{"d":"2022-03-08","o":17.2,"h":18.62,"l":16.3,"c":18.05,"v":332280},{"d":"2022-03-09","o":18.5,"h":20.38,"l":18.5,"c":20.2,"v":349960},{"d":"2022-03-10","o":19.95,"h":20.62,"l":19.45,"c":20.5,"v":203200},{"d":"2022-03-11","o":20.5,"h":20.65,"l":19.25,"c":19.4,"v":226580},{"d":"2022-03-14","o":19.15,"h":19.15,"l":17.8,"c":17.95,"v":195260},{"d":"2022-03-15","o":17.75,"h":18.65,"l":17.4,"c":18.65,"v":214700},{"d":"2022-03-16","o":19.3,"h":20.8,"l":18.98,"c":20.8,"v":280740},{"d":"2022-03-17","o":20.6,"h":22.95,"l":20.25,"c":22.5,"v":312500},{"d":"2022-03-18","o":22.4,"h":23.58,"l":22,"c":23.05,"v":298080},{"d":"2022-03-21","o":23.05,"h":23.55,"l":21.85,"c":22,"v":238220},{"d":"2022-03-22","o":22,"h":22.9,"l":21.85,"c":22.55,"v":180040},{"d":"2022-03-23","o":22.25,"h":22.5,"l":21.35,"c":21.4,"v":143080},{"d":"2022-03-24","o":21.25,"h":22,"l":21.25,"c":21.9,"v":140460},{"d":"2022-03-25","o":22,"h":22,"l":21.25,"c":21.5,"v":130040},{"d":"2022-03-28","o":21.4,"h":21.6,"l":20.51,"c":21.25,"v":114940},{"d":"2022-03-29","o":21.5,"h":23.1,"l":21.5,"c":22.85,"v":146500},{"d":"2022-03-30","o":22.75,"h":23.15,"l":22.12,"c":22.25,"v":98340},{"d":"2022-03-31","o":22.2,"h":22.5,"l":21.45,"c":21.65,"v":165840},{"d":"2022-04-01","o":21.75,"h":21.75,"l":20.4,"c":20.55,"v":274940},{"d":"2022-04-04","o":20.85,"h":22.25,"l":20.7,"c":22,"v":187420},{"d":"2022-04-05","o":22.25,"h":22.25,"l":20.8,"c":21,"v":204440},{"d":"2022-04-06","o":20.6,"h":20.95,"l":20.1,"c":20.95,"v":166500},{"d":"2022-04-07","o":20.8,"h":21.15,"l":19.65,"c":20.3,"v":197480},{"d":"2022-04-08","o":20.15,"h":20.15,"l":18.95,"c":18.95,"v":176240},{"d":"2022-04-11","o":18.65,"h":18.96,"l":18.35,"c":18.6,"v":129800},{"d":"2022-04-12","o":19.1,"h":19.66,"l":18.55,"c":18.7,"v":137420},{"d":"2022-04-13","o":18.55,"h":19.35,"l":18.55,"c":19.15,"v":112580},{"d":"2022-04-14","o":20.25,"h":20.35,"l":18.95,"c":19,"v":193980},{"d":"2022-04-18","o":18.8,"h":18.88,"l":17.6,"c":18.05,"v":240560},{"d":"2022-04-19","o":18.1,"h":19.25,"l":17.85,"c":19.05,"v":192280},{"d":"2022-04-20","o":19.1,"h":19.1,"l":17.9,"c":17.9,"v":148420},{"d":"2022-04-21","o":18.4,"h":18.8,"l":17.1,"c":17.2,"v":241960},{"d":"2022-04-22","o":16.95,"h":17.73,"l":16.9,"c":17.15,"v":223000},{"d":"2022-04-25","o":16.8,"h":18.05,"l":16.75,"c":17.9,"v":256540},{"d":"2022-04-26","o":17.65,"h":17.9,"l":17.15,"c":17.25,"v":138680},{"d":"2022-04-27","o":17.25,"h":17.67,"l":16.8,"c":16.9,"v":181860},{"d":"2022-04-28","o":16.9,"h":17.35,"l":16.3,"c":17.15,"v":180680},{"d":"2022-04-29","o":17.15,"h":18.35,"l":16.35,"c":16.4,"v":285940},{"d":"2022-05-02","o":16.4,"h":17.3,"l":15.95,"c":17.3,"v":362200},{"d":"2022-05-03","o":17.3,"h":17.65,"l":16.73,"c":17.35,"v":302260},{"d":"2022-05-04","o":17.35,"h":17.85,"l":16.5,"c":17.7,"v":217160},{"d":"2022-05-05","o":19.45,"h":19.9,"l":17.1,"c":17.4,"v":308580},{"d":"2022-05-06","o":17.3,"h":17.3,"l":15.7,"c":15.8,"v":217440},{"d":"2022-05-09","o":15.5,"h":15.59,"l":14.2,"c":14.25,"v":251260},{"d":"2022-05-10","o":14.65,"h":14.95,"l":13.6,"c":14.35,"v":195740},{"d":"2022-05-11","o":14.15,"h":14.45,"l":12.75,"c":12.85,"v":265460},{"d":"2022-05-12","o":12.45,"h":13.95,"l":12.32,"c":13.95,"v":300100},{"d":"2022-05-13","o":14.45,"h":16.08,"l":14.25,"c":15.85,"v":372920},{"d":"2022-05-16","o":15.85,"h":16.4,"l":15.23,"c":16,"v":336480},{"d":"2022-05-17","o":16.55,"h":17.1,"l":16.05,"c":16.9,"v":203940},{"d":"2022-05-18","o":16.55,"h":17.35,"l":15.7,"c":15.9,"v":157720},{"d":"2022-05-19","o":16,"h":16.67,"l":15.85,"c":15.95,"v":187460},{"d":"2022-05-20","o":16.35,"h":16.35,"l":14.95,"c":15.8,"v":169460},{"d":"2022-05-23","o":15.75,"h":15.8,"l":14.38,"c":14.5,"v":164960},{"d":"2022-05-24","o":14.25,"h":14.38,"l":13.3,"c":13.4,"v":167800},{"d":"2022-05-25","o":13.15,"h":14.35,"l":13.15,"c":14.1,"v":136100},{"d":"2022-05-26","o":14.15,"h":15.3,"l":14.1,"c":14.6,"v":191540},{"d":"2022-05-27","o":14.85,"h":15.85,"l":14.8,"c":15.8,"v":161140},{"d":"2022-05-31","o":15.95,"h":16.27,"l":15.5,"c":16.25,"v":227220},{"d":"2022-06-01","o":16.1,"h":16.2,"l":14.82,"c":14.95,"v":168920},{"d":"2022-06-02","o":14.75,"h":15.85,"l":14.65,"c":15.45,"v":159480},{"d":"2022-06-03","o":14.95,"h":15.18,"l":14.55,"c":14.95,"v":129020},{"d":"2022-06-06","o":15.4,"h":16,"l":15.1,"c":15.5,"v":146600},{"d":"2022-06-07","o":15.35,"h":15.7,"l":15.02,"c":15.25,"v":156720},{"d":"2022-06-08","o":15.15,"h":15.7,"l":14.75,"c":14.8,"v":135180},{"d":"2022-06-09","o":14.75,"h":14.95,"l":14.05,"c":14.05,"v":123320},{"d":"2022-06-10","o":14.5,"h":14.6,"l":13.8,"c":14.3,"v":212440},{"d":"2022-06-13","o":14.25,"h":14.25,"l":13.32,"c":13.4,"v":182740},{"d":"2022-06-14","o":13.65,"h":14.1,"l":13.27,"c":13.7,"v":153560},{"d":"2022-06-15","o":13.8,"h":14.85,"l":13.75,"c":14.65,"v":231360},{"d":"2022-06-16","o":14.05,"h":14.15,"l":13.25,"c":13.5,"v":201560},{"d":"2022-06-17","o":13.95,"h":15.25,"l":13.75,"c":14.95,"v":426920},{"d":"2022-06-21","o":15.75,"h":16.55,"l":15.5,"c":15.9,"v":238600},{"d":"2022-06-22","o":15.6,"h":17.65,"l":15.5,"c":17.05,"v":325380},{"d":"2022-06-23","o":17.25,"h":17.52,"l":16.81,"c":17.15,"v":244220},{"d":"2022-06-24","o":17.5,"h":18,"l":16.33,"c":17.95,"v":630700},{"d":"2022-06-27","o":18.6,"h":18.6,"l":16.15,"c":17.1,"v":317380},{"d":"2022-06-28","o":17.25,"h":17.45,"l":16.25,"c":16.3,"v":157740},{"d":"2022-06-29","o":16,"h":16.01,"l":14.65,"c":15.05,"v":213540},{"d":"2022-06-30","o":15.2,"h":15.65,"l":14.68,"c":15.65,"v":139400},{"d":"2022-07-01","o":15.65,"h":15.9,"l":14.8,"c":15.4,"v":136620},{"d":"2022-07-05","o":14.9,"h":16.45,"l":14.48,"c":16.4,"v":276860},{"d":"2022-07-06","o":16.4,"h":17.3,"l":16.08,"c":16.85,"v":152460},{"d":"2022-07-07","o":16.85,"h":17.95,"l":16.85,"c":17.95,"v":168260},{"d":"2022-07-08","o":17.6,"h":18.4,"l":17.28,"c":18.3,"v":125540},{"d":"2022-07-11","o":18.3,"h":18.3,"l":16.65,"c":16.7,"v":146060},{"d":"2022-07-12","o":16.75,"h":17.45,"l":16.3,"c":16.35,"v":239380},{"d":"2022-07-13","o":15.95,"h":16.75,"l":15.77,"c":16.2,"v":246620},{"d":"2022-07-14","o":16.05,"h":16.83,"l":15.6,"c":16.2,"v":249640},{"d":"2022-07-15","o":16.5,"h":16.5,"l":15.62,"c":16.25,"v":137120},{"d":"2022-07-18","o":16.15,"h":16.3,"l":14.65,"c":15.05,"v":533620},{"d":"2022-07-19","o":15.4,"h":17.1,"l":15.25,"c":17,"v":332780},{"d":"2022-07-20","o":17.2,"h":19.3,"l":17.17,"c":18.85,"v":355060},{"d":"2022-07-21","o":18.95,"h":19.4,"l":18.58,"c":19.05,"v":247380},{"d":"2022-07-22","o":19,"h":19.15,"l":17.4,"c":17.6,"v":189280},{"d":"2022-07-25","o":17.65,"h":17.65,"l":16.35,"c":16.55,"v":248320},{"d":"2022-07-26","o":16.25,"h":16.6,"l":14.98,"c":15.4,"v":413300},{"d":"2022-07-27","o":15.95,"h":16.4,"l":15.7,"c":16.3,"v":172260},{"d":"2022-07-28","o":16.4,"h":17.35,"l":16.15,"c":17.3,"v":204960},{"d":"2022-07-29","o":17.3,"h":17.7,"l":16.92,"c":17.65,"v":189680},{"d":"2022-08-01","o":18.05,"h":19.6,"l":17.7,"c":19.3,"v":356780},{"d":"2022-08-02","o":19.4,"h":21.05,"l":18.85,"c":20.65,"v":499700},{"d":"2022-08-03","o":20.9,"h":21.6,"l":20.35,"c":21.6,"v":396800},{"d":"2022-08-04","o":21.25,"h":22.35,"l":19.65,"c":20.5,"v":322380},{"d":"2022-08-05","o":20.5,"h":23,"l":20,"c":23,"v":389120},{"d":"2022-08-08","o":23,"h":23.2,"l":21.35,"c":22.3,"v":477920},{"d":"2022-08-09","o":21.8,"h":22,"l":20.02,"c":20.55,"v":323960},{"d":"2022-08-10","o":21.5,"h":21.5,"l":20.92,"c":21.35,"v":358580},{"d":"2022-08-11","o":21.75,"h":22.02,"l":19.7,"c":19.95,"v":505200},{"d":"2022-08-12","o":20.25,"h":20.4,"l":19.35,"c":20.15,"v":489640},{"d":"2022-08-15","o":20.25,"h":20.5,"l":19.9,"c":20.45,"v":329880},{"d":"2022-08-16","o":20.5,"h":20.5,"l":19.1,"c":19.4,"v":503120},{"d":"2022-08-17","o":19.2,"h":19.3,"l":16.7,"c":16.8,"v":535940},{"d":"2022-08-18","o":17.15,"h":17.25,"l":16.67,"c":17.15,"v":349620},{"d":"2022-08-19","o":16.7,"h":16.95,"l":15.5,"c":15.6,"v":421240},{"d":"2022-08-22","o":15.5,"h":15.75,"l":14.9,"c":15.1,"v":424040},{"d":"2022-08-23","o":15.25,"h":15.82,"l":14.8,"c":15,"v":416540},{"d":"2022-08-24","o":14.85,"h":15.65,"l":14.7,"c":15,"v":402040},{"d":"2022-08-25","o":15.05,"h":15.45,"l":14.4,"c":14.8,"v":568680},{"d":"2022-08-26","o":14.9,"h":15.2,"l":13.5,"c":13.75,"v":545280},{"d":"2022-08-29","o":13.75,"h":14.75,"l":13.65,"c":14.35,"v":353300},{"d":"2022-08-30","o":14.85,"h":14.95,"l":14.35,"c":14.7,"v":317920},{"d":"2022-08-31","o":14.9,"h":15.6,"l":14.45,"c":15.4,"v":750800},{"d":"2022-09-01","o":15.55,"h":15.55,"l":13.52,"c":13.9,"v":333020},{"d":"2022-09-02","o":14.15,"h":14.15,"l":13.35,"c":13.75,"v":307660},{"d":"2022-09-06","o":13.9,"h":14.25,"l":13.3,"c":14.1,"v":301240},{"d":"2022-09-07","o":14.1,"h":14.48,"l":13.85,"c":14.15,"v":208900},{"d":"2022-09-08","o":13.95,"h":14,"l":13.27,"c":13.55,"v":254760},{"d":"2022-09-09","o":13.9,"h":14.6,"l":13.6,"c":14.5,"v":300840},{"d":"2022-09-12","o":14.85,"h":14.95,"l":13.85,"c":14.5,"v":251140},{"d":"2022-09-13","o":13.75,"h":14.2,"l":13.6,"c":13.7,"v":193560},{"d":"2022-09-14","o":13.65,"h":13.85,"l":13.3,"c":13.65,"v":236940},{"d":"2022-09-15","o":13.65,"h":14.55,"l":13.4,"c":13.55,"v":304900},{"d":"2022-09-16","o":13.3,"h":13.3,"l":12.8,"c":12.9,"v":332640},{"d":"2022-09-19","o":12.6,"h":12.8,"l":11.85,"c":12.25,"v":472100},{"d":"2022-09-20","o":12.1,"h":12.93,"l":11.5,"c":11.55,"v":494060},{"d":"2022-09-21","o":11.75,"h":11.99,"l":11,"c":11,"v":441440},{"d":"2022-09-22","o":11.05,"h":11.05,"l":9.9,"c":10.35,"v":503940},{"d":"2022-09-23","o":10.1,"h":10.35,"l":9.65,"c":10.15,"v":514980},{"d":"2022-09-26","o":10.15,"h":10.6,"l":9.4,"c":9.6,"v":487100},{"d":"2022-09-27","o":9.95,"h":10.5,"l":9.8,"c":10,"v":330980},{"d":"2022-09-28","o":10,"h":10.7,"l":9.7,"c":10.5,"v":253260},{"d":"2022-09-29","o":10.3,"h":10.75,"l":9.45,"c":9.6,"v":304240},{"d":"2022-09-30","o":9.55,"h":9.7,"l":9.25,"c":9.35,"v":366880},{"d":"2022-10-03","o":9.55,"h":10.23,"l":9.3,"c":10.1,"v":449860},{"d":"2022-10-04","o":10.65,"h":11.35,"l":10.65,"c":10.95,"v":466000},{"d":"2022-10-05","o":10.7,"h":10.85,"l":10.12,"c":10.55,"v":214000},{"d":"2022-10-06","o":10.55,"h":11.05,"l":10.55,"c":10.85,"v":201300},{"d":"2022-10-07","o":10.75,"h":10.95,"l":10.02,"c":10.3,"v":181180},{"d":"2022-10-10","o":10.4,"h":10.5,"l":9.5,"c":9.8,"v":204460},{"d":"2022-10-11","o":9.75,"h":10.18,"l":9.25,"c":9.75,"v":243740},{"d":"2022-10-12","o":9.7,"h":9.95,"l":9.35,"c":9.55,"v":255700},{"d":"2022-10-13","o":9.25,"h":9.93,"l":8.75,"c":9.8,"v":238940},{"d":"2022-10-14","o":10,"h":10.2,"l":9.15,"c":9.25,"v":262060},{"d":"2022-10-17","o":9.55,"h":10.2,"l":9.45,"c":10.2,"v":213020},{"d":"2022-10-18","o":10.55,"h":10.88,"l":9.8,"c":10.15,"v":199540},{"d":"2022-10-19","o":9.95,"h":10,"l":9.4,"c":9.55,"v":191080},{"d":"2022-10-20","o":9.5,"h":10.05,"l":9.45,"c":9.7,"v":139660},{"d":"2022-10-21","o":9.75,"h":10,"l":9.36,"c":9.95,"v":155820},{"d":"2022-10-24","o":9.95,"h":10.15,"l":9.3,"c":9.4,"v":229900},{"d":"2022-10-25","o":9.4,"h":10.6,"l":9.35,"c":10.6,"v":294700},{"d":"2022-10-26","o":10.4,"h":10.8,"l":10.1,"c":10.15,"v":258000},{"d":"2022-10-27","o":10.45,"h":10.55,"l":9.85,"c":9.9,"v":153760},{"d":"2022-10-28","o":9.85,"h":9.9,"l":9.43,"c":9.8,"v":249480},{"d":"2022-10-31","o":10,"h":10.1,"l":9.62,"c":10,"v":299320},{"d":"2022-11-01","o":10.4,"h":10.4,"l":9.35,"c":9.45,"v":172580},{"d":"2022-11-02","o":9.35,"h":9.6,"l":8.8,"c":8.85,"v":354380},{"d":"2022-11-03","o":8.85,"h":9.27,"l":8.76,"c":8.85,"v":208420},{"d":"2022-11-04","o":9.15,"h":9.18,"l":8.6,"c":9,"v":196500},{"d":"2022-11-07","o":9.3,"h":9.45,"l":8.95,"c":9.3,"v":186760},{"d":"2022-11-08","o":9.4,"h":9.4,"l":8.8,"c":9,"v":194760},{"d":"2022-11-09","o":8.75,"h":8.9,"l":7.8,"c":8.05,"v":459820},{"d":"2022-11-10","o":8.25,"h":9,"l":8.12,"c":9,"v":335420},{"d":"2022-11-11","o":9,"h":10.38,"l":9,"c":10.1,"v":416820},{"d":"2022-11-14","o":10.1,"h":10.4,"l":9.75,"c":10.1,"v":316580},{"d":"2022-11-15","o":10.4,"h":11.93,"l":10.4,"c":11.4,"v":538080},{"d":"2022-11-16","o":11.2,"h":11.3,"l":9.4,"c":9.55,"v":332160},{"d":"2022-11-17","o":9.5,"h":9.5,"l":9,"c":9.05,"v":250860},{"d":"2022-11-18","o":9.7,"h":9.7,"l":8.5,"c":8.6,"v":350480},{"d":"2022-11-21","o":8.55,"h":8.6,"l":8,"c":8.15,"v":337420},{"d":"2022-11-22","o":8.15,"h":8.2,"l":7.75,"c":7.9,"v":293480},{"d":"2022-11-23","o":8,"h":8.2,"l":7.8,"c":8.1,"v":178460},{"d":"2022-11-25","o":7.95,"h":8,"l":7.7,"c":7.85,"v":140820},{"d":"2022-11-28","o":7.9,"h":7.9,"l":7.3,"c":7.45,"v":350820},{"d":"2022-11-29","o":7.5,"h":8.65,"l":7.47,"c":8.3,"v":490560},{"d":"2022-11-30","o":8.35,"h":8.55,"l":7.85,"c":8.4,"v":311040},{"d":"2022-12-01","o":8.45,"h":8.9,"l":8.27,"c":8.45,"v":233640},{"d":"2022-12-02","o":8.25,"h":8.88,"l":8.1,"c":8.8,"v":184480},{"d":"2022-12-05","o":8.85,"h":8.9,"l":8.5,"c":8.8,"v":224300},{"d":"2022-12-06","o":8.9,"h":8.9,"l":7.9,"c":7.95,"v":244640},{"d":"2022-12-07","o":7.85,"h":7.95,"l":7.45,"c":7.5,"v":196620},{"d":"2022-12-08","o":7.6,"h":7.82,"l":7.4,"c":7.65,"v":192920},{"d":"2022-12-09","o":7.6,"h":7.85,"l":7.5,"c":7.65,"v":219000},{"d":"2022-12-12","o":7.75,"h":7.85,"l":7.55,"c":7.8,"v":269460},{"d":"2022-12-13","o":8.15,"h":8.55,"l":7.65,"c":7.7,"v":285780},{"d":"2022-12-14","o":7.6,"h":7.85,"l":7.5,"c":7.7,"v":400060},{"d":"2022-12-15","o":7.55,"h":7.9,"l":7.55,"c":7.65,"v":343020},{"d":"2022-12-16","o":7.65,"h":7.7,"l":7.35,"c":7.4,"v":506560},{"d":"2022-12-19","o":7.45,"h":7.45,"l":6.95,"c":7.1,"v":430120},{"d":"2022-12-20","o":7.1,"h":7.47,"l":7.07,"c":7.1,"v":288040},{"d":"2022-12-21","o":7.05,"h":7.3,"l":6.95,"c":7,"v":176800},{"d":"2022-12-22","o":6.95,"h":6.97,"l":6.38,"c":6.55,"v":320320},{"d":"2022-12-23","o":6.45,"h":6.55,"l":6,"c":6.35,"v":244500},{"d":"2022-12-27","o":6.25,"h":6.35,"l":6.05,"c":6.1,"v":246120},{"d":"2022-12-28","o":6,"h":6.45,"l":6,"c":6.2,"v":208500},{"d":"2022-12-29","o":6.55,"h":6.89,"l":6.3,"c":6.7,"v":238300},{"d":"2022-12-30","o":6.5,"h":6.9,"l":6.5,"c":6.8,"v":304040},{"d":"2023-01-03","o":6.9,"h":7.1,"l":6.25,"c":6.4,"v":199880},{"d":"2023-01-04","o":6.35,"h":6.55,"l":6.1,"c":6.4,"v":158600},{"d":"2023-01-05","o":6.35,"h":6.4,"l":5.85,"c":5.95,"v":308420},{"d":"2023-01-06","o":6,"h":6.4,"l":5.95,"c":6.35,"v":306340},{"d":"2023-01-09","o":6.6,"h":7.05,"l":6.45,"c":6.9,"v":191880},{"d":"2023-01-10","o":7.05,"h":7.4,"l":6.7,"c":7.25,"v":240400},{"d":"2023-01-11","o":7.4,"h":8.02,"l":7.1,"c":7.65,"v":473220},{"d":"2023-01-12","o":7.65,"h":8.5,"l":7.55,"c":8.35,"v":371860},{"d":"2023-01-13","o":8.25,"h":8.45,"l":8.05,"c":8.45,"v":226500},{"d":"2023-01-17","o":8.5,"h":8.75,"l":8.4,"c":8.55,"v":213920},{"d":"2023-01-18","o":8.75,"h":8.98,"l":8.23,"c":8.45,"v":242240},{"d":"2023-01-19","o":8.15,"h":8.25,"l":7.7,"c":7.95,"v":195060},{"d":"2023-01-20","o":8.05,"h":8.35,"l":7.8,"c":8.25,"v":166600},{"d":"2023-01-23","o":8.2,"h":8.65,"l":8.02,"c":8.6,"v":218400},{"d":"2023-01-24","o":8.75,"h":8.75,"l":8,"c":8,"v":192180},{"d":"2023-01-25","o":8.1,"h":8.35,"l":7.66,"c":8.3,"v":253960},{"d":"2023-01-26","o":8.6,"h":8.73,"l":7.95,"c":8.35,"v":137500},{"d":"2023-01-27","o":8.1,"h":8.73,"l":8.05,"c":8.5,"v":176940},{"d":"2023-01-30","o":8.25,"h":8.45,"l":8,"c":8.05,"v":191240},{"d":"2023-01-31","o":8.15,"h":8.8,"l":8.07,"c":8.45,"v":355900},{"d":"2023-02-01","o":8.4,"h":9.7,"l":8.4,"c":9.55,"v":312940},{"d":"2023-02-02","o":10,"h":10.5,"l":9.6,"c":10,"v":404680},{"d":"2023-02-03","o":9.95,"h":10.15,"l":9.41,"c":9.55,"v":241680},{"d":"2023-02-06","o":9.35,"h":10.2,"l":9.35,"c":9.7,"v":226200},{"d":"2023-02-07","o":9.9,"h":9.95,"l":9.2,"c":9.65,"v":223000},{"d":"2023-02-08","o":9.75,"h":10.15,"l":9.45,"c":9.55,"v":169140},{"d":"2023-02-09","o":9.8,"h":9.85,"l":8.55,"c":8.65,"v":210280},{"d":"2023-02-10","o":8.4,"h":8.75,"l":8.27,"c":8.7,"v":129340},{"d":"2023-02-13","o":8.75,"h":8.75,"l":8.1,"c":8.25,"v":216900},{"d":"2023-02-14","o":8.15,"h":8.65,"l":8,"c":8.4,"v":187860},{"d":"2023-02-15","o":8.25,"h":9.05,"l":8.25,"c":9.05,"v":147420},{"d":"2023-02-16","o":8.85,"h":9.15,"l":8.45,"c":8.55,"v":172240},{"d":"2023-02-17","o":8.5,"h":8.75,"l":8.32,"c":8.65,"v":144440},{"d":"2023-02-21","o":8.55,"h":8.93,"l":8.3,"c":8.35,"v":281580},{"d":"2023-02-22","o":8.4,"h":8.74,"l":8.15,"c":8.45,"v":351080},{"d":"2023-02-23","o":8.55,"h":8.95,"l":8,"c":8.2,"v":158920},{"d":"2023-02-24","o":8,"h":8.1,"l":7.55,"c":7.95,"v":266120},{"d":"2023-02-27","o":7.85,"h":8.35,"l":7.85,"c":8.2,"v":163800},{"d":"2023-02-28","o":8.25,"h":9.1,"l":8.15,"c":8.95,"v":266920},{"d":"2023-03-01","o":9.25,"h":9.77,"l":8.7,"c":8.9,"v":318240},{"d":"2023-03-02","o":8.8,"h":9.05,"l":8.6,"c":8.75,"v":164100},{"d":"2023-03-03","o":8.8,"h":9.7,"l":8.8,"c":9.6,"v":206880},{"d":"2023-03-06","o":9.7,"h":10,"l":8.75,"c":8.8,"v":239220},{"d":"2023-03-07","o":9.05,"h":9.05,"l":8.1,"c":8.1,"v":189940},{"d":"2023-03-08","o":8.1,"h":8.6,"l":7.85,"c":8.5,"v":219900},{"d":"2023-03-09","o":8.3,"h":8.55,"l":8.05,"c":8.1,"v":150460},{"d":"2023-03-10","o":8.2,"h":8.45,"l":7.85,"c":7.9,"v":195680},{"d":"2023-03-13","o":7.75,"h":8.68,"l":7.6,"c":8.5,"v":291340},{"d":"2023-03-14","o":8.8,"h":9.05,"l":8.1,"c":8.3,"v":221360},{"d":"2023-03-15","o":8,"h":8.25,"l":7.75,"c":8.1,"v":346940},{"d":"2023-03-16","o":7.9,"h":8.35,"l":7.8,"c":8.15,"v":273220},{"d":"2023-03-17","o":8.2,"h":8.25,"l":7.9,"c":8.2,"v":324700},{"d":"2023-03-20","o":8.15,"h":8.18,"l":7.3,"c":7.35,"v":335940},{"d":"2023-03-21","o":7.5,"h":7.85,"l":7.4,"c":7.7,"v":254840},{"d":"2023-03-22","o":7.8,"h":7.8,"l":6.93,"c":7.05,"v":306880},{"d":"2023-03-23","o":7.1,"h":7.59,"l":6.75,"c":7.1,"v":375220},{"d":"2023-03-24","o":7.05,"h":7.05,"l":5.85,"c":5.9,"v":636800},{"d":"2023-03-27","o":6.15,"h":6.15,"l":5.55,"c":5.65,"v":418820},{"d":"2023-03-28","o":5.55,"h":5.8,"l":5.45,"c":5.7,"v":277000},{"d":"2023-03-29","o":5.85,"h":5.85,"l":5.4,"c":5.7,"v":302800},{"d":"2023-03-30","o":5.8,"h":6.1,"l":5.6,"c":5.6,"v":187820},{"d":"2023-03-31","o":5.55,"h":6,"l":5.55,"c":5.95,"v":181180},{"d":"2023-04-03","o":5.95,"h":6,"l":5.6,"c":5.8,"v":176840},{"d":"2023-04-04","o":5.85,"h":5.85,"l":5.35,"c":5.4,"v":191940},{"d":"2023-04-05","o":5.6,"h":5.6,"l":5.05,"c":5.1,"v":206000},{"d":"2023-04-06","o":5.1,"h":5.25,"l":5,"c":5.2,"v":152320},{"d":"2023-04-10","o":5.2,"h":5.25,"l":5,"c":5.1,"v":180740},{"d":"2023-04-11","o":5.15,"h":5.45,"l":5.05,"c":5.1,"v":163820},{"d":"2023-04-12","o":5.2,"h":5.45,"l":4.59,"c":4.6,"v":544840},{"d":"2023-04-13","o":4.65,"h":5.85,"l":4.61,"c":5.65,"v":403400},{"d":"2023-04-14","o":5.65,"h":5.66,"l":5.15,"c":5.25,"v":190180},{"d":"2023-04-17","o":5.4,"h":5.5,"l":5.2,"c":5.4,"v":150820},{"d":"2023-04-18","o":5.55,"h":5.65,"l":5.28,"c":5.3,"v":165460},{"d":"2023-04-19","o":5.3,"h":5.45,"l":5.05,"c":5.1,"v":148600},{"d":"2023-04-20","o":5.1,"h":5.2,"l":4.91,"c":4.95,"v":163060},{"d":"2023-04-21","o":4.95,"h":5.18,"l":4.83,"c":5.1,"v":126780},{"d":"2023-04-24","o":4.95,"h":5.05,"l":4.66,"c":4.74,"v":178420},{"d":"2023-04-25","o":4.65,"h":4.7,"l":4.51,"c":4.62,"v":148180},{"d":"2023-04-26","o":4.66,"h":5.05,"l":4.65,"c":4.86,"v":121360},{"d":"2023-04-27","o":4.85,"h":5.15,"l":4.75,"c":5.1,"v":161320},{"d":"2023-04-28","o":5.2,"h":5.2,"l":4.85,"c":4.96,"v":173020},{"d":"2023-05-01","o":5,"h":5.15,"l":4.61,"c":4.71,"v":126380},{"d":"2023-05-02","o":4.65,"h":4.75,"l":4.45,"c":4.51,"v":220780},{"d":"2023-05-03","o":4.5,"h":5.25,"l":4.5,"c":5.05,"v":270020},{"d":"2023-05-04","o":5,"h":5.2,"l":5,"c":5.1,"v":94060},{"d":"2023-05-05","o":5.15,"h":5.5,"l":5.1,"c":5.4,"v":130680},{"d":"2023-05-08","o":6.3,"h":6.3,"l":5.8,"c":6.1,"v":335980},{"d":"2023-05-09","o":6.05,"h":6.05,"l":5.5,"c":5.75,"v":166780},{"d":"2023-05-10","o":5.6,"h":6.05,"l":5.45,"c":5.5,"v":212440},{"d":"2023-05-11","o":5.9,"h":5.9,"l":5.12,"c":5.2,"v":190520},{"d":"2023-05-12","o":5.15,"h":5.5,"l":4.8,"c":4.89,"v":340180},{"d":"2023-05-15","o":4.97,"h":5.5,"l":4.97,"c":5.5,"v":121760},{"d":"2023-05-16","o":5.35,"h":5.55,"l":5.05,"c":5.1,"v":124360},{"d":"2023-05-17","o":5.2,"h":5.53,"l":5.05,"c":5.45,"v":195060},{"d":"2023-05-18","o":5.25,"h":5.6,"l":5.2,"c":5.5,"v":174440},{"d":"2023-05-19","o":5.55,"h":5.55,"l":4.8,"c":4.85,"v":513020},{"d":"2023-05-22","o":4.85,"h":5.45,"l":4.8,"c":5.45,"v":339240},{"d":"2023-05-23","o":5.45,"h":5.85,"l":5.41,"c":5.55,"v":210600},{"d":"2023-05-24","o":5.4,"h":5.5,"l":5.25,"c":5.35,"v":131980},{"d":"2023-05-25","o":5.4,"h":5.55,"l":5.3,"c":5.5,"v":113000},{"d":"2023-05-26","o":5.4,"h":5.75,"l":5.4,"c":5.75,"v":184600},{"d":"2023-05-30","o":5.95,"h":6.4,"l":5.85,"c":6.2,"v":236640},{"d":"2023-05-31","o":6.15,"h":6.25,"l":5.75,"c":6,"v":635040},{"d":"2023-06-01","o":6,"h":6.7,"l":6,"c":6.55,"v":197660},{"d":"2023-06-02","o":6.7,"h":7.05,"l":6.55,"c":7.05,"v":218500},{"d":"2023-06-05","o":7.05,"h":7.05,"l":6.55,"c":6.7,"v":188240},{"d":"2023-06-06","o":6.55,"h":7.53,"l":6.55,"c":7.15,"v":219180},{"d":"2023-06-07","o":7.35,"h":7.6,"l":6.8,"c":7,"v":186960},{"d":"2023-06-08","o":7,"h":7.18,"l":6.76,"c":6.95,"v":138820},{"d":"2023-06-09","o":7,"h":7.4,"l":6.8,"c":6.95,"v":123740},{"d":"2023-06-12","o":7.15,"h":7.25,"l":6.8,"c":6.9,"v":199660},{"d":"2023-06-13","o":7,"h":7.5,"l":6.95,"c":7.35,"v":257160},{"d":"2023-06-14","o":7.4,"h":7.55,"l":6.75,"c":6.95,"v":189140},{"d":"2023-06-15","o":6.9,"h":7.4,"l":6.6,"c":7.4,"v":235900},{"d":"2023-06-16","o":7.5,"h":7.55,"l":6.57,"c":6.6,"v":302780},{"d":"2023-06-20","o":6.7,"h":6.7,"l":6.05,"c":6.25,"v":215960},{"d":"2023-06-21","o":6.15,"h":6.25,"l":5.8,"c":5.9,"v":210540},{"d":"2023-06-22","o":5.8,"h":6.05,"l":5.7,"c":5.7,"v":173580},{"d":"2023-06-23","o":5.7,"h":5.95,"l":5.55,"c":5.9,"v":555340},{"d":"2023-06-26","o":5.85,"h":6.12,"l":5.7,"c":6.05,"v":229020},{"d":"2023-06-27","o":6.3,"h":6.3,"l":5.75,"c":6.1,"v":171120},{"d":"2023-06-28","o":6.05,"h":6.15,"l":5.8,"c":5.9,"v":132180},{"d":"2023-06-29","o":5.8,"h":6.35,"l":5.75,"c":6.35,"v":127500},{"d":"2023-06-30","o":6.25,"h":6.6,"l":6.15,"c":6.25,"v":238980},{"d":"2023-07-03","o":6.15,"h":6.45,"l":5.9,"c":5.95,"v":142240},{"d":"2023-07-05","o":6.1,"h":6.15,"l":5.6,"c":5.75,"v":176760},{"d":"2023-07-06","o":5.7,"h":5.8,"l":5.25,"c":5.8,"v":401080},{"d":"2023-07-07","o":5.85,"h":6.2,"l":5.75,"c":6.1,"v":118520},{"d":"2023-07-10","o":6.2,"h":6.7,"l":6.05,"c":6.65,"v":142580},{"d":"2023-07-11","o":6.7,"h":7,"l":6.68,"c":6.85,"v":134840},{"d":"2023-07-12","o":7.15,"h":7.15,"l":6.68,"c":6.75,"v":135260},{"d":"2023-07-13","o":6.6,"h":7.15,"l":6.6,"c":6.9,"v":144980},{"d":"2023-07-14","o":6.95,"h":6.95,"l":6.35,"c":6.45,"v":137660},{"d":"2023-07-17","o":6.45,"h":6.85,"l":6.35,"c":6.65,"v":106700},{"d":"2023-07-18","o":6.7,"h":6.9,"l":6.6,"c":6.75,"v":97080},{"d":"2023-07-19","o":6.75,"h":6.9,"l":6.4,"c":6.45,"v":131380},{"d":"2023-07-20","o":6.5,"h":6.5,"l":6.05,"c":6.1,"v":117260},{"d":"2023-07-21","o":6.15,"h":6.4,"l":5.95,"c":6.3,"v":134300},{"d":"2023-07-24","o":6.25,"h":6.43,"l":6.2,"c":6.3,"v":94400},{"d":"2023-07-25","o":6.25,"h":6.38,"l":5.95,"c":6,"v":148960},{"d":"2023-07-26","o":5.95,"h":6.47,"l":5.9,"c":6.2,"v":100340},{"d":"2023-07-27","o":6.35,"h":6.45,"l":5.8,"c":5.9,"v":120920},{"d":"2023-07-28","o":5.9,"h":6.2,"l":5.9,"c":6.1,"v":109120},{"d":"2023-07-31","o":6,"h":6.32,"l":6,"c":6.25,"v":160700},{"d":"2023-08-01","o":6.25,"h":6.3,"l":5.9,"c":6.2,"v":183960},{"d":"2023-08-02","o":6.1,"h":6.12,"l":5.8,"c":5.8,"v":176940},{"d":"2023-08-03","o":5.6,"h":6,"l":5.6,"c":5.6,"v":186780},{"d":"2023-08-04","o":5.65,"h":5.95,"l":5.55,"c":5.8,"v":530620},{"d":"2023-08-07","o":5.95,"h":5.95,"l":5.5,"c":5.7,"v":157120},{"d":"2023-08-08","o":5.55,"h":5.6,"l":5.35,"c":5.5,"v":150280},{"d":"2023-08-09","o":5.5,"h":5.7,"l":5,"c":5.05,"v":269780},{"d":"2023-08-10","o":5.2,"h":5.4,"l":5.05,"c":5.25,"v":182320},{"d":"2023-08-11","o":5.25,"h":5.5,"l":5.15,"c":5.4,"v":97220},{"d":"2023-08-14","o":5.35,"h":5.4,"l":5.1,"c":5.1,"v":119840},{"d":"2023-08-15","o":5.1,"h":5.24,"l":5,"c":5.1,"v":131420},{"d":"2023-08-16","o":5,"h":5.6,"l":5,"c":5.35,"v":333320},{"d":"2023-08-17","o":5.5,"h":5.5,"l":5.1,"c":5.1,"v":309960},{"d":"2023-08-18","o":5.1,"h":5.35,"l":5.05,"c":5.1,"v":140560},{"d":"2023-08-21","o":5.1,"h":5.15,"l":4.86,"c":4.94,"v":269800},{"d":"2023-08-22","o":4.95,"h":5.05,"l":4.9,"c":4.95,"v":110820},{"d":"2023-08-23","o":4.97,"h":5.25,"l":4.95,"c":5.2,"v":136220},{"d":"2023-08-24","o":5.25,"h":5.25,"l":4.97,"c":4.97,"v":107200},{"d":"2023-08-25","o":4.95,"h":5.1,"l":4.9,"c":4.99,"v":114880},{"d":"2023-08-28","o":5.15,"h":5.15,"l":5,"c":5.05,"v":93660},{"d":"2023-08-29","o":5.1,"h":5.2,"l":5,"c":5.15,"v":90520},{"d":"2023-08-30","o":5.15,"h":5.2,"l":5.05,"c":5.1,"v":84200},{"d":"2023-08-31","o":5.15,"h":5.2,"l":4.68,"c":4.72,"v":343940},{"d":"2023-09-01","o":4.84,"h":5.03,"l":4.69,"c":4.95,"v":237480},{"d":"2023-09-05","o":5,"h":5.4,"l":4.97,"c":5.4,"v":198540},{"d":"2023-09-06","o":5.35,"h":5.4,"l":5.05,"c":5.1,"v":85140},{"d":"2023-09-07","o":5,"h":5.05,"l":4.68,"c":4.78,"v":205380},{"d":"2023-09-08","o":4.75,"h":4.88,"l":4.57,"c":4.68,"v":147300},{"d":"2023-09-11","o":4.72,"h":4.9,"l":4.53,"c":4.6,"v":284420},{"d":"2023-09-12","o":4.75,"h":4.88,"l":4.55,"c":4.63,"v":204560},{"d":"2023-09-13","o":4.62,"h":4.74,"l":4.4,"c":4.4,"v":191480},{"d":"2023-09-14","o":4.4,"h":4.6,"l":4.36,"c":4.47,"v":120080},{"d":"2023-09-15","o":4.5,"h":4.5,"l":4.26,"c":4.26,"v":309620},{"d":"2023-09-18","o":4.3,"h":4.41,"l":4.2,"c":4.26,"v":141080},{"d":"2023-09-19","o":4.2,"h":4.26,"l":4.07,"c":4.16,"v":108440},{"d":"2023-09-20","o":4.25,"h":4.25,"l":3.95,"c":3.97,"v":165940},{"d":"2023-09-21","o":3.95,"h":4.01,"l":3.8,"c":3.86,"v":137000},{"d":"2023-09-22","o":3.88,"h":3.91,"l":3.73,"c":3.79,"v":114800},{"d":"2023-09-25","o":3.67,"h":3.78,"l":3.51,"c":3.62,"v":190820},{"d":"2023-09-26","o":3.54,"h":3.74,"l":3.54,"c":3.59,"v":160240},{"d":"2023-09-27","o":3.58,"h":3.8,"l":3.58,"c":3.69,"v":92460},{"d":"2023-09-28","o":3.8,"h":3.85,"l":3.69,"c":3.79,"v":238420},{"d":"2023-09-29","o":3.9,"h":4.04,"l":3.8,"c":3.83,"v":108940},{"d":"2023-10-02","o":3.85,"h":3.94,"l":3.61,"c":3.62,"v":194600},{"d":"2023-10-03","o":3.59,"h":3.6,"l":3.35,"c":3.35,"v":221220},{"d":"2023-10-04","o":3.35,"h":3.7,"l":3.35,"c":3.65,"v":215940},{"d":"2023-10-05","o":3.6,"h":3.75,"l":3.43,"c":3.45,"v":181260},{"d":"2023-10-06","o":3.45,"h":3.72,"l":3.45,"c":3.65,"v":116740},{"d":"2023-10-09","o":3.62,"h":3.69,"l":3.45,"c":3.6,"v":139540},{"d":"2023-10-10","o":3.66,"h":3.99,"l":3.64,"c":3.78,"v":130220},{"d":"2023-10-11","o":3.9,"h":3.95,"l":3.78,"c":3.83,"v":52860},{"d":"2023-10-12","o":3.75,"h":3.9,"l":3.6,"c":3.63,"v":87400},{"d":"2023-10-13","o":3.55,"h":3.69,"l":3.42,"c":3.6,"v":97020},{"d":"2023-10-16","o":3.5,"h":3.69,"l":3.5,"c":3.62,"v":84620},{"d":"2023-10-17","o":3.6,"h":3.79,"l":3.55,"c":3.72,"v":97200},{"d":"2023-10-18","o":3.7,"h":3.71,"l":3.37,"c":3.4,"v":153380},{"d":"2023-10-19","o":3.35,"h":3.4,"l":3.15,"c":3.15,"v":107460},{"d":"2023-10-20","o":3.21,"h":3.3,"l":3.06,"c":3.1,"v":118200},{"d":"2023-10-23","o":3,"h":3.05,"l":2.85,"c":2.88,"v":172740},{"d":"2023-10-24","o":2.87,"h":3,"l":2.86,"c":2.88,"v":122400},{"d":"2023-10-25","o":2.95,"h":2.97,"l":2.54,"c":2.7,"v":252340},{"d":"2023-10-26","o":2.7,"h":2.75,"l":2.62,"c":2.74,"v":76620},{"d":"2023-10-27","o":2.7,"h":2.74,"l":2.51,"c":2.58,"v":138040},{"d":"2023-10-30","o":2.65,"h":2.7,"l":2.42,"c":2.49,"v":139020},{"d":"2023-10-31","o":2.45,"h":2.55,"l":2.42,"c":2.49,"v":145260},{"d":"2023-11-01","o":2.44,"h":2.48,"l":2.33,"c":2.38,"v":114220},{"d":"2023-11-02","o":2.45,"h":2.75,"l":2.44,"c":2.74,"v":220380},{"d":"2023-11-03","o":2.98,"h":3.25,"l":2.9,"c":3.08,"v":161220},{"d":"2023-11-06","o":3.2,"h":3.3,"l":3.1,"c":3.16,"v":166160},{"d":"2023-11-07","o":3.15,"h":3.25,"l":3.15,"c":3.21,"v":93720},{"d":"2023-11-08","o":3.24,"h":3.3,"l":3.06,"c":3.3,"v":111040},{"d":"2023-11-09","o":3.3,"h":3.4,"l":2.95,"c":2.96,"v":206000},{"d":"2023-11-10","o":2.85,"h":3.08,"l":2.76,"c":2.9,"v":136560},{"d":"2023-11-13","o":2.9,"h":3.2,"l":2.79,"c":2.98,"v":252380},{"d":"2023-11-14","o":3.1,"h":3.45,"l":2.82,"c":2.89,"v":379040},{"d":"2023-11-15","o":2.93,"h":3.12,"l":2.9,"c":2.96,"v":199840},{"d":"2023-11-16","o":2.9,"h":2.96,"l":2.63,"c":2.7,"v":210820},{"d":"2023-11-17","o":2.7,"h":2.8,"l":2.55,"c":2.74,"v":198120},{"d":"2023-11-20","o":2.73,"h":2.95,"l":2.65,"c":2.8,"v":131220},{"d":"2023-11-21","o":2.75,"h":2.95,"l":2.7,"c":2.7,"v":123180},{"d":"2023-11-22","o":2.75,"h":2.75,"l":2.5,"c":2.53,"v":146880},{"d":"2023-11-24","o":2.6,"h":2.68,"l":2.55,"c":2.65,"v":27860},{"d":"2023-11-27","o":2.66,"h":2.66,"l":2.5,"c":2.5,"v":113760},{"d":"2023-11-28","o":2.6,"h":2.64,"l":2.55,"c":2.56,"v":149080},{"d":"2023-11-29","o":2.59,"h":2.9,"l":2.59,"c":2.71,"v":143720},{"d":"2023-11-30","o":2.75,"h":2.85,"l":2.72,"c":2.8,"v":94760},{"d":"2023-12-01","o":2.8,"h":2.85,"l":2.71,"c":2.82,"v":90740},{"d":"2023-12-04","o":2.79,"h":2.9,"l":2.76,"c":2.8,"v":125840},{"d":"2023-12-05","o":2.81,"h":2.83,"l":2.71,"c":2.75,"v":139220},{"d":"2023-12-06","o":2.8,"h":2.97,"l":2.75,"c":2.81,"v":154020},{"d":"2023-12-07","o":2.85,"h":2.94,"l":2.75,"c":2.79,"v":170940},{"d":"2023-12-08","o":2.75,"h":2.89,"l":2.75,"c":2.87,"v":108580},{"d":"2023-12-11","o":2.91,"h":2.96,"l":2.85,"c":2.9,"v":112560},{"d":"2023-12-12","o":2.95,"h":3.65,"l":2.9,"c":3.43,"v":572200},{"d":"2023-12-13","o":3.5,"h":3.75,"l":3.4,"c":3.72,"v":446540},{"d":"2023-12-14","o":3.68,"h":4,"l":3.68,"c":3.95,"v":313380},{"d":"2023-12-15","o":4.03,"h":4.03,"l":3.84,"c":3.91,"v":550220},{"d":"2023-12-18","o":3.93,"h":3.94,"l":3.48,"c":3.69,"v":260300},{"d":"2023-12-19","o":3.65,"h":3.84,"l":3.65,"c":3.76,"v":162600},{"d":"2023-12-20","o":3.8,"h":3.8,"l":3.56,"c":3.57,"v":152900},{"d":"2023-12-21","o":3.6,"h":3.73,"l":3.55,"c":3.63,"v":131120},{"d":"2023-12-22","o":3.67,"h":4.31,"l":3.64,"c":4.26,"v":377680},{"d":"2023-12-26","o":4.25,"h":4.68,"l":4.25,"c":4.49,"v":322260},{"d":"2023-12-27","o":4.36,"h":4.51,"l":4.03,"c":4.07,"v":244220},{"d":"2023-12-28","o":4.35,"h":4.35,"l":4.05,"c":4.14,"v":137000},{"d":"2023-12-29","o":4.2,"h":4.28,"l":3.78,"c":3.79,"v":282520},{"d":"2024-01-02","o":3.85,"h":3.88,"l":3.58,"c":3.65,"v":161980},{"d":"2024-01-03","o":3.9,"h":5.3,"l":3.9,"c":5.05,"v":2016160},{"d":"2024-01-04","o":5.05,"h":5.05,"l":4.6,"c":5,"v":605840},{"d":"2024-01-05","o":5,"h":6,"l":4.8,"c":5.6,"v":605300},{"d":"2024-01-08","o":5.9,"h":6.4,"l":5.5,"c":5.85,"v":666060},{"d":"2024-01-09","o":6.15,"h":6.25,"l":4.85,"c":5,"v":874860},{"d":"2024-01-10","o":5.2,"h":5.95,"l":5.1,"c":5.5,"v":583060},{"d":"2024-01-11","o":5.6,"h":5.9,"l":5.15,"c":5.8,"v":518560},{"d":"2024-01-12","o":5.8,"h":5.85,"l":5.45,"c":5.65,"v":462880},{"d":"2024-01-16","o":5.5,"h":5.53,"l":5,"c":5.05,"v":372100},{"d":"2024-01-17","o":5.1,"h":5.1,"l":4.66,"c":4.7,"v":449800},{"d":"2024-01-18","o":4.75,"h":4.76,"l":4.05,"c":4.65,"v":391620},{"d":"2024-01-19","o":4.85,"h":4.85,"l":4.35,"c":4.62,"v":233500},{"d":"2024-01-22","o":4.86,"h":4.9,"l":4.36,"c":4.68,"v":238620},{"d":"2024-01-23","o":4.8,"h":4.9,"l":4.6,"c":4.72,"v":128940},{"d":"2024-01-24","o":4.82,"h":4.85,"l":4.28,"c":4.41,"v":170360},{"d":"2024-01-25","o":4.59,"h":4.59,"l":4.21,"c":4.46,"v":196280},{"d":"2024-01-26","o":4.5,"h":4.75,"l":4.18,"c":4.28,"v":174680},{"d":"2024-01-29","o":4.2,"h":4.34,"l":3.95,"c":4.32,"v":167800},{"d":"2024-01-30","o":4.43,"h":4.43,"l":4.05,"c":4.09,"v":153780},{"d":"2024-01-31","o":4.15,"h":4.5,"l":4.05,"c":4.26,"v":168020},{"d":"2024-02-01","o":4.41,"h":4.47,"l":4.05,"c":4.14,"v":165640},{"d":"2024-02-02","o":4.1,"h":4.4,"l":4.07,"c":4.35,"v":102880},{"d":"2024-02-05","o":4.3,"h":4.35,"l":4.1,"c":4.17,"v":117460},{"d":"2024-02-06","o":4.25,"h":4.64,"l":4.15,"c":4.48,"v":166840},{"d":"2024-02-07","o":4.4,"h":4.64,"l":4.11,"c":4.21,"v":127360},{"d":"2024-02-08","o":4.1,"h":4.5,"l":4.1,"c":4.39,"v":122840},{"d":"2024-02-09","o":4.34,"h":5.4,"l":4.3,"c":5.35,"v":439660},{"d":"2024-02-12","o":5.25,"h":5.75,"l":5,"c":5.1,"v":324700},{"d":"2024-02-13","o":5,"h":5.2,"l":4.68,"c":4.7,"v":261500},{"d":"2024-02-14","o":4.75,"h":4.95,"l":4.6,"c":4.93,"v":153580},{"d":"2024-02-15","o":4.91,"h":5.7,"l":4.9,"c":5.35,"v":254700},{"d":"2024-02-16","o":5.4,"h":5.6,"l":5.15,"c":5.3,"v":158460},{"d":"2024-02-20","o":5.2,"h":5.25,"l":4.76,"c":4.76,"v":286260},{"d":"2024-02-21","o":4.75,"h":4.8,"l":4.5,"c":4.7,"v":200740},{"d":"2024-02-22","o":4.72,"h":4.85,"l":4.7,"c":4.76,"v":91180},{"d":"2024-02-23","o":4.7,"h":5.15,"l":4.61,"c":4.76,"v":167320},{"d":"2024-02-26","o":4.85,"h":5.25,"l":4.77,"c":5.05,"v":208440},{"d":"2024-02-27","o":5.05,"h":5.15,"l":4.75,"c":4.82,"v":156100},{"d":"2024-02-28","o":4.66,"h":5.1,"l":4.66,"c":4.71,"v":140580},{"d":"2024-02-29","o":4.82,"h":5.1,"l":4.74,"c":5.05,"v":256880},{"d":"2024-03-01","o":5.1,"h":5.3,"l":4.76,"c":5.15,"v":174720},{"d":"2024-03-04","o":5.2,"h":5.4,"l":4.9,"c":5.15,"v":308780},{"d":"2024-03-05","o":5.25,"h":5.25,"l":4.81,"c":5.05,"v":289100},{"d":"2024-03-06","o":5.1,"h":5.6,"l":4.97,"c":5.45,"v":397260},{"d":"2024-03-07","o":5.5,"h":6.1,"l":5.4,"c":5.95,"v":413620},{"d":"2024-03-08","o":6.05,"h":7.25,"l":6.01,"c":6.6,"v":747460},{"d":"2024-03-11","o":6.85,"h":7.05,"l":6.2,"c":6.5,"v":271000},{"d":"2024-03-12","o":6.25,"h":6.3,"l":4.74,"c":5.5,"v":800340},{"d":"2024-03-13","o":5.35,"h":5.59,"l":5.1,"c":5.15,"v":338780},{"d":"2024-03-14","o":5.25,"h":5.25,"l":4.85,"c":4.88,"v":263020},{"d":"2024-03-15","o":4.8,"h":5.5,"l":4.76,"c":4.97,"v":556440},{"d":"2024-03-18","o":5,"h":5.3,"l":4.9,"c":5.05,"v":348520},{"d":"2024-03-19","o":5.16,"h":5.54,"l":4.65,"c":5.2,"v":552500},{"d":"2024-03-20","o":5,"h":5.09,"l":4.44,"c":4.81,"v":747000},{"d":"2024-03-21","o":4.76,"h":4.96,"l":4.3,"c":4.36,"v":633200},{"d":"2024-03-22","o":4.26,"h":4.3,"l":3.88,"c":4.09,"v":713700},{"d":"2024-03-25","o":4,"h":4.15,"l":3.89,"c":3.9,"v":366200},{"d":"2024-03-26","o":3.89,"h":3.9,"l":3.48,"c":3.48,"v":561400},{"d":"2024-03-27","o":3.41,"h":3.71,"l":3.31,"c":3.54,"v":600200},{"d":"2024-03-28","o":3.53,"h":4.01,"l":3.5,"c":3.93,"v":669200},{"d":"2024-04-01","o":3.86,"h":4.18,"l":3.79,"c":4.14,"v":373300},{"d":"2024-04-02","o":3.97,"h":4.09,"l":3.83,"c":4.04,"v":279100},{"d":"2024-04-03","o":3.99,"h":4.14,"l":3.9,"c":4.11,"v":290200},{"d":"2024-04-04","o":4.16,"h":4.45,"l":4.12,"c":4.17,"v":356100},{"d":"2024-04-05","o":4.12,"h":4.25,"l":3.94,"c":3.99,"v":234100},{"d":"2024-04-08","o":3.99,"h":4.16,"l":3.99,"c":4.04,"v":172200},{"d":"2024-04-09","o":4.07,"h":4.3,"l":4.07,"c":4.19,"v":144600},{"d":"2024-04-10","o":4.02,"h":4.08,"l":3.84,"c":3.9,"v":301400},{"d":"2024-04-11","o":3.91,"h":4.04,"l":3.72,"c":3.89,"v":187600},{"d":"2024-04-12","o":3.83,"h":3.83,"l":3.53,"c":3.58,"v":210400},{"d":"2024-04-15","o":3.57,"h":3.64,"l":3.4,"c":3.44,"v":256600},{"d":"2024-04-16","o":3.41,"h":3.44,"l":3.18,"c":3.18,"v":250300},{"d":"2024-04-17","o":3.21,"h":3.25,"l":2.94,"c":2.98,"v":412700},{"d":"2024-04-18","o":2.98,"h":3.11,"l":2.8,"c":3.1,"v":374100},{"d":"2024-04-19","o":3.08,"h":3.21,"l":3.07,"c":3.11,"v":244900},{"d":"2024-04-22","o":3.13,"h":3.2,"l":2.91,"c":2.99,"v":256600},{"d":"2024-04-23","o":3,"h":3.21,"l":2.98,"c":3.09,"v":252900},{"d":"2024-04-24","o":3.18,"h":3.18,"l":3,"c":3.13,"v":199200},{"d":"2024-04-25","o":3.06,"h":3.09,"l":2.91,"c":2.94,"v":217700},{"d":"2024-04-26","o":2.96,"h":3.13,"l":2.96,"c":3.09,"v":187800},{"d":"2024-04-29","o":3.12,"h":3.32,"l":3.12,"c":3.24,"v":194500},{"d":"2024-04-30","o":3.19,"h":3.27,"l":3.11,"c":3.12,"v":256000},{"d":"2024-05-01","o":3.12,"h":3.24,"l":3.03,"c":3.07,"v":197800},{"d":"2024-05-02","o":3.13,"h":3.22,"l":3,"c":3.1,"v":333400},{"d":"2024-05-03","o":3.2,"h":3.62,"l":3.2,"c":3.42,"v":481400},{"d":"2024-05-06","o":3.54,"h":3.65,"l":3.39,"c":3.44,"v":254200},{"d":"2024-05-07","o":3.46,"h":3.52,"l":3.38,"c":3.45,"v":186800},{"d":"2024-05-08","o":3.48,"h":3.6,"l":3.32,"c":3.46,"v":288700},{"d":"2024-05-09","o":3.47,"h":3.63,"l":3.36,"c":3.49,"v":231800},{"d":"2024-05-10","o":3.5,"h":3.55,"l":3.23,"c":3.35,"v":272300},{"d":"2024-05-13","o":3.39,"h":3.58,"l":3.39,"c":3.42,"v":159600},{"d":"2024-05-14","o":3.49,"h":3.82,"l":3.46,"c":3.79,"v":328200},{"d":"2024-05-15","o":3.86,"h":3.87,"l":3.59,"c":3.6,"v":178400},{"d":"2024-05-16","o":3.58,"h":3.6,"l":3.38,"c":3.4,"v":219600},{"d":"2024-05-17","o":3.41,"h":3.58,"l":3.35,"c":3.4,"v":160300},{"d":"2024-05-20","o":3.4,"h":3.64,"l":3.38,"c":3.47,"v":287000},{"d":"2024-05-21","o":3.46,"h":3.5,"l":3.26,"c":3.3,"v":179900},{"d":"2024-05-22","o":3.27,"h":3.47,"l":3.26,"c":3.45,"v":206500},{"d":"2024-05-23","o":3.47,"h":3.49,"l":3.25,"c":3.28,"v":309900},{"d":"2024-05-24","o":3.31,"h":3.48,"l":3.28,"c":3.41,"v":169700},{"d":"2024-05-28","o":3.45,"h":3.49,"l":3.29,"c":3.3,"v":179000},{"d":"2024-05-29","o":3.25,"h":3.32,"l":3.14,"c":3.16,"v":196300},{"d":"2024-05-30","o":3.12,"h":3.31,"l":3.12,"c":3.26,"v":133800},{"d":"2024-05-31","o":3.28,"h":3.35,"l":3.13,"c":3.23,"v":154700},{"d":"2024-06-03","o":3.27,"h":3.37,"l":3.17,"c":3.31,"v":204100},{"d":"2024-06-04","o":3.23,"h":3.27,"l":3.08,"c":3.09,"v":210900},{"d":"2024-06-05","o":3.1,"h":3.15,"l":2.96,"c":3.06,"v":446100},{"d":"2024-06-06","o":3.04,"h":3.21,"l":3.04,"c":3.16,"v":138400},{"d":"2024-06-07","o":3.09,"h":3.15,"l":3,"c":3.12,"v":246700},{"d":"2024-06-10","o":3.08,"h":3.2,"l":3.06,"c":3.11,"v":121100},{"d":"2024-06-11","o":3.06,"h":3.14,"l":2.92,"c":2.99,"v":193700},{"d":"2024-06-12","o":3.03,"h":3.18,"l":2.94,"c":2.99,"v":170700},{"d":"2024-06-13","o":2.92,"h":2.98,"l":2.74,"c":2.79,"v":136600},{"d":"2024-06-14","o":2.77,"h":2.77,"l":2.52,"c":2.76,"v":176700},{"d":"2024-06-17","o":2.7,"h":2.83,"l":2.7,"c":2.76,"v":172100},{"d":"2024-06-18","o":2.77,"h":2.88,"l":2.73,"c":2.77,"v":216100},{"d":"2024-06-20","o":2.73,"h":2.75,"l":2.56,"c":2.56,"v":265800},{"d":"2024-06-21","o":2.51,"h":2.63,"l":2.44,"c":2.6,"v":199800},{"d":"2024-06-24","o":2.6,"h":2.66,"l":2.5,"c":2.58,"v":116500},{"d":"2024-06-25","o":2.52,"h":2.57,"l":2.48,"c":2.53,"v":173000},{"d":"2024-06-26","o":2.5,"h":2.62,"l":2.48,"c":2.52,"v":147600},{"d":"2024-06-27","o":2.5,"h":2.6,"l":2.49,"c":2.57,"v":196100},{"d":"2024-06-28","o":2.54,"h":2.63,"l":2.46,"c":2.52,"v":929700},{"d":"2024-07-01","o":2.52,"h":2.55,"l":2.41,"c":2.49,"v":212100},{"d":"2024-07-02","o":2.46,"h":2.49,"l":2.24,"c":2.29,"v":374200},{"d":"2024-07-03","o":2.29,"h":2.4,"l":2.26,"c":2.33,"v":283200},{"d":"2024-07-05","o":2.28,"h":2.38,"l":2.2,"c":2.35,"v":428700},{"d":"2024-07-08","o":2.33,"h":2.64,"l":2.3,"c":2.54,"v":264200},{"d":"2024-07-09","o":2.59,"h":2.78,"l":2.57,"c":2.72,"v":297300},{"d":"2024-07-10","o":2.74,"h":2.76,"l":2.57,"c":2.61,"v":318500},{"d":"2024-07-11","o":2.77,"h":2.9,"l":2.73,"c":2.86,"v":226200},{"d":"2024-07-12","o":2.89,"h":3.07,"l":2.88,"c":3.03,"v":239000},{"d":"2024-07-15","o":3.09,"h":3.48,"l":3.09,"c":3.4,"v":411200},{"d":"2024-07-16","o":3.44,"h":3.87,"l":3.42,"c":3.76,"v":613900},{"d":"2024-07-17","o":3.62,"h":3.75,"l":3.3,"c":3.38,"v":385700},{"d":"2024-07-18","o":3.36,"h":3.47,"l":3.23,"c":3.31,"v":256100},{"d":"2024-07-19","o":3.3,"h":3.34,"l":3.12,"c":3.29,"v":255300},{"d":"2024-07-22","o":3.27,"h":3.28,"l":3.08,"c":3.19,"v":214900},{"d":"2024-07-23","o":3.21,"h":3.98,"l":3.2,"c":3.66,"v":1037600},{"d":"2024-07-24","o":3.62,"h":3.72,"l":3.3,"c":3.42,"v":491400},{"d":"2024-07-25","o":3.42,"h":3.46,"l":3.28,"c":3.37,"v":325000},{"d":"2024-07-26","o":3.45,"h":3.66,"l":3.36,"c":3.66,"v":225200},{"d":"2024-07-29","o":3.72,"h":3.89,"l":3.45,"c":3.55,"v":384300},{"d":"2024-07-30","o":3.56,"h":3.56,"l":3.38,"c":3.52,"v":324800},{"d":"2024-07-31","o":3.57,"h":3.78,"l":3.49,"c":3.63,"v":291400},{"d":"2024-08-01","o":3.64,"h":3.68,"l":3.2,"c":3.26,"v":292400},{"d":"2024-08-02","o":3.09,"h":3.19,"l":3.06,"c":3.16,"v":250000},{"d":"2024-08-05","o":2.76,"h":3.13,"l":2.43,"c":2.92,"v":469000},{"d":"2024-08-06","o":2.94,"h":3.08,"l":2.86,"c":2.91,"v":231600},{"d":"2024-08-07","o":2.97,"h":3.05,"l":2.76,"c":2.81,"v":274700},{"d":"2024-08-08","o":2.8,"h":2.9,"l":2.52,"c":2.87,"v":341100},{"d":"2024-08-09","o":2.82,"h":2.92,"l":2.78,"c":2.87,"v":212800},{"d":"2024-08-12","o":2.84,"h":2.95,"l":2.74,"c":2.78,"v":457300},{"d":"2024-08-13","o":2.83,"h":2.94,"l":2.83,"c":2.86,"v":145900},{"d":"2024-08-14","o":2.86,"h":2.86,"l":2.66,"c":2.69,"v":171300},{"d":"2024-08-15","o":2.76,"h":2.88,"l":2.67,"c":2.7,"v":207200},{"d":"2024-08-16","o":2.7,"h":2.84,"l":2.7,"c":2.77,"v":184900},{"d":"2024-08-19","o":2.76,"h":3.01,"l":2.76,"c":3,"v":286700},{"d":"2024-08-20","o":3.02,"h":3.07,"l":2.88,"c":2.96,"v":215300},{"d":"2024-08-21","o":2.99,"h":3.03,"l":2.86,"c":2.99,"v":120000},{"d":"2024-08-22","o":2.99,"h":3,"l":2.84,"c":2.89,"v":257400},{"d":"2024-08-23","o":2.91,"h":3.08,"l":2.9,"c":3.01,"v":181100},{"d":"2024-08-26","o":3.03,"h":3.11,"l":2.94,"c":2.95,"v":273600},{"d":"2024-08-27","o":2.88,"h":3.07,"l":2.79,"c":3.05,"v":284400},{"d":"2024-08-28","o":3.01,"h":3.26,"l":2.98,"c":3.18,"v":339900},{"d":"2024-08-29","o":3.23,"h":3.35,"l":3.15,"c":3.28,"v":187400},{"d":"2024-08-30","o":3.32,"h":3.35,"l":3.16,"c":3.3,"v":141100},{"d":"2024-09-03","o":3.25,"h":3.27,"l":2.71,"c":2.76,"v":434000},{"d":"2024-09-04","o":2.79,"h":2.79,"l":2.5,"c":2.52,"v":633700},{"d":"2024-09-05","o":2.51,"h":2.71,"l":2.47,"c":2.5,"v":416100},{"d":"2024-09-06","o":2.51,"h":2.51,"l":2.36,"c":2.44,"v":322900},{"d":"2024-09-09","o":2.45,"h":2.6,"l":2.42,"c":2.49,"v":333400},{"d":"2024-09-10","o":2.49,"h":2.51,"l":2.38,"c":2.41,"v":188800},{"d":"2024-09-11","o":2.43,"h":2.6,"l":2.38,"c":2.55,"v":166300},{"d":"2024-09-12","o":2.58,"h":2.75,"l":2.56,"c":2.73,"v":154900},{"d":"2024-09-13","o":2.73,"h":2.86,"l":2.73,"c":2.86,"v":129900},{"d":"2024-09-16","o":2.85,"h":2.92,"l":2.81,"c":2.89,"v":98800},{"d":"2024-09-17","o":2.93,"h":3.05,"l":2.91,"c":2.95,"v":154400},{"d":"2024-09-18","o":2.95,"h":3,"l":2.85,"c":2.88,"v":171200},{"d":"2024-09-19","o":3.01,"h":3.24,"l":2.94,"c":3.15,"v":402600},{"d":"2024-09-20","o":3.13,"h":3.27,"l":3.02,"c":3.19,"v":530400},{"d":"2024-09-23","o":3.22,"h":3.27,"l":3.12,"c":3.17,"v":162000},{"d":"2024-09-24","o":3.21,"h":3.35,"l":3.2,"c":3.33,"v":131300},{"d":"2024-09-25","o":3.31,"h":3.34,"l":3.13,"c":3.18,"v":103000},{"d":"2024-09-26","o":3.31,"h":3.45,"l":3.27,"c":3.45,"v":224100},{"d":"2024-09-27","o":3.44,"h":3.59,"l":3.32,"c":3.33,"v":246200},{"d":"2024-09-30","o":3.3,"h":3.41,"l":3.23,"c":3.29,"v":174600},{"d":"2024-10-01","o":3.27,"h":3.3,"l":3.05,"c":3.07,"v":214800},{"d":"2024-10-02","o":3.07,"h":3.24,"l":3.03,"c":3.15,"v":120200},{"d":"2024-10-03","o":3.09,"h":3.2,"l":3.06,"c":3.08,"v":114300},{"d":"2024-10-04","o":3.16,"h":3.28,"l":3.06,"c":3.28,"v":148600},{"d":"2024-10-07","o":3.26,"h":3.45,"l":3.25,"c":3.45,"v":230100},{"d":"2024-10-08","o":3.6,"h":3.66,"l":3.4,"c":3.5,"v":286900},{"d":"2024-10-09","o":3.49,"h":3.62,"l":3.42,"c":3.49,"v":162500},{"d":"2024-10-10","o":3.47,"h":3.47,"l":3.3,"c":3.46,"v":118500},{"d":"2024-10-11","o":3.44,"h":3.55,"l":3.35,"c":3.47,"v":162000},{"d":"2024-10-14","o":3.49,"h":3.52,"l":3.26,"c":3.45,"v":130200},{"d":"2024-10-15","o":3.44,"h":3.51,"l":3.32,"c":3.49,"v":139400},{"d":"2024-10-16","o":3.55,"h":3.64,"l":3.52,"c":3.62,"v":232500},{"d":"2024-10-17","o":3.69,"h":3.7,"l":3.52,"c":3.63,"v":194700},{"d":"2024-10-18","o":3.68,"h":4.18,"l":3.66,"c":4.16,"v":425800},{"d":"2024-10-21","o":4.15,"h":4.15,"l":3.83,"c":3.91,"v":237500},{"d":"2024-10-22","o":3.87,"h":4.16,"l":3.78,"c":4.12,"v":249400},{"d":"2024-10-23","o":4.06,"h":4.33,"l":3.95,"c":4.14,"v":311100},{"d":"2024-10-24","o":4.24,"h":4.45,"l":4.06,"c":4.09,"v":231000},{"d":"2024-10-25","o":4.08,"h":4.24,"l":4.03,"c":4.05,"v":135600},{"d":"2024-10-28","o":4.14,"h":4.58,"l":4.03,"c":4.48,"v":406200},{"d":"2024-10-29","o":4.46,"h":4.5,"l":4.11,"c":4.21,"v":237600},{"d":"2024-10-30","o":4.15,"h":4.25,"l":3.95,"c":4,"v":281100},{"d":"2024-10-31","o":4,"h":4.01,"l":3.6,"c":3.68,"v":353000},{"d":"2024-11-01","o":3.76,"h":4.15,"l":3.76,"c":3.94,"v":363600},{"d":"2024-11-04","o":3.91,"h":4.03,"l":3.81,"c":3.85,"v":202100},{"d":"2024-11-05","o":3.82,"h":4.16,"l":3.82,"c":4.05,"v":334800},{"d":"2024-11-06","o":4.32,"h":4.42,"l":4.05,"c":4.31,"v":644800},{"d":"2024-11-07","o":4.35,"h":4.57,"l":4.03,"c":4.3,"v":567300},{"d":"2024-11-08","o":4.28,"h":4.41,"l":4.14,"c":4.32,"v":447900},{"d":"2024-11-11","o":4.43,"h":4.43,"l":4.01,"c":4.16,"v":559900},{"d":"2024-11-12","o":4.12,"h":4.24,"l":3.95,"c":4.07,"v":443000},{"d":"2024-11-13","o":4.09,"h":4.12,"l":3.85,"c":3.85,"v":280600},{"d":"2024-11-14","o":3.85,"h":3.89,"l":3.7,"c":3.77,"v":311200},{"d":"2024-11-15","o":3.77,"h":3.79,"l":3.65,"c":3.73,"v":222400},{"d":"2024-11-18","o":3.75,"h":3.81,"l":3.66,"c":3.68,"v":289800},{"d":"2024-11-19","o":3.69,"h":3.74,"l":3.57,"c":3.66,"v":308500},{"d":"2024-11-20","o":3.6,"h":3.66,"l":3.32,"c":3.45,"v":452100},{"d":"2024-11-21","o":3.44,"h":3.85,"l":3.4,"c":3.77,"v":321400},{"d":"2024-11-22","o":3.95,"h":4.29,"l":3.76,"c":4.25,"v":700000},{"d":"2024-11-25","o":4.44,"h":4.61,"l":4.31,"c":4.5,"v":1381700},{"d":"2024-11-26","o":4.45,"h":4.6,"l":4.3,"c":4.53,"v":533100},{"d":"2024-11-27","o":4.57,"h":4.78,"l":4.48,"c":4.75,"v":431700},{"d":"2024-11-29","o":4.76,"h":4.92,"l":4.55,"c":4.6,"v":291000},{"d":"2024-12-02","o":4.55,"h":4.7,"l":4.34,"c":4.51,"v":545600},{"d":"2024-12-03","o":4.49,"h":4.57,"l":4.21,"c":4.31,"v":685600},{"d":"2024-12-04","o":4.23,"h":4.49,"l":4.18,"c":4.39,"v":278400},{"d":"2024-12-05","o":4.38,"h":4.47,"l":4.19,"c":4.38,"v":249100},{"d":"2024-12-06","o":4.44,"h":5.01,"l":4.44,"c":4.66,"v":805800},{"d":"2024-12-09","o":4.82,"h":4.82,"l":4.5,"c":4.78,"v":916500},{"d":"2024-12-10","o":4.78,"h":4.88,"l":4.46,"c":4.47,"v":661800},{"d":"2024-12-11","o":4.5,"h":4.65,"l":4.35,"c":4.5,"v":307200},{"d":"2024-12-12","o":4.45,"h":4.48,"l":4.09,"c":4.33,"v":538900},{"d":"2024-12-13","o":4.3,"h":4.47,"l":4.17,"c":4.34,"v":291600},{"d":"2024-12-16","o":4.33,"h":4.41,"l":4.1,"c":4.25,"v":462900},{"d":"2024-12-17","o":4.23,"h":4.23,"l":4.02,"c":4.05,"v":349800},{"d":"2024-12-18","o":4.04,"h":4.26,"l":3.78,"c":3.83,"v":591800},{"d":"2024-12-19","o":3.91,"h":4,"l":3.8,"c":3.87,"v":348400},{"d":"2024-12-20","o":3.8,"h":4.11,"l":3.75,"c":4.02,"v":637100},{"d":"2024-12-23","o":4.1,"h":4.4,"l":3.99,"c":4.36,"v":289700},{"d":"2024-12-24","o":4.38,"h":4.55,"l":4.34,"c":4.49,"v":205800},{"d":"2024-12-26","o":4.44,"h":4.87,"l":4.44,"c":4.78,"v":525000},{"d":"2024-12-27","o":4.71,"h":4.82,"l":4.53,"c":4.77,"v":489100},{"d":"2024-12-30","o":4.65,"h":4.8,"l":4.46,"c":4.75,"v":395300},{"d":"2024-12-31","o":4.83,"h":5.16,"l":4.65,"c":4.75,"v":635500},{"d":"2025-01-02","o":4.86,"h":5.31,"l":4.62,"c":5.01,"v":799100},{"d":"2025-01-03","o":5.01,"h":5.36,"l":4.86,"c":5.22,"v":751600},{"d":"2025-01-06","o":5.46,"h":5.49,"l":4.96,"c":5.09,"v":916100},{"d":"2025-01-07","o":5.12,"h":5.4,"l":4.95,"c":4.99,"v":1171000},{"d":"2025-01-08","o":4.86,"h":4.88,"l":4.44,"c":4.53,"v":789100},{"d":"2025-01-10","o":4.54,"h":4.62,"l":4.35,"c":4.49,"v":438600},{"d":"2025-01-13","o":4.36,"h":4.36,"l":4.08,"c":4.14,"v":419100},{"d":"2025-01-14","o":4.21,"h":4.42,"l":4.14,"c":4.18,"v":263800},{"d":"2025-01-15","o":4.43,"h":4.5,"l":4.3,"c":4.44,"v":198200},{"d":"2025-01-16","o":4.46,"h":4.54,"l":4.27,"c":4.39,"v":292700},{"d":"2025-01-17","o":4.5,"h":4.51,"l":4.31,"c":4.45,"v":336800},{"d":"2025-01-21","o":4.53,"h":4.61,"l":4.34,"c":4.47,"v":277300},{"d":"2025-01-22","o":4.48,"h":4.55,"l":4.32,"c":4.46,"v":280500},{"d":"2025-01-23","o":4.36,"h":4.5,"l":4.3,"c":4.49,"v":211900},{"d":"2025-01-24","o":4.41,"h":4.56,"l":4.3,"c":4.31,"v":285600},{"d":"2025-01-27","o":4.22,"h":4.28,"l":3.97,"c":4.08,"v":465300},{"d":"2025-01-28","o":4.08,"h":4.12,"l":3.87,"c":3.97,"v":345800},{"d":"2025-01-29","o":4.15,"h":4.28,"l":3.93,"c":4.11,"v":365900},{"d":"2025-01-30","o":4.17,"h":4.21,"l":4,"c":4.05,"v":167400},{"d":"2025-01-31","o":4.05,"h":4.62,"l":4.05,"c":4.24,"v":569100},{"d":"2025-02-03","o":4.05,"h":4.14,"l":3.99,"c":4.01,"v":347500},{"d":"2025-02-04","o":4.03,"h":4.1,"l":3.89,"c":4,"v":371900},{"d":"2025-02-05","o":4.01,"h":4.03,"l":3.91,"c":4.01,"v":214900},{"d":"2025-02-06","o":4.01,"h":4.4,"l":4,"c":4.26,"v":430500},{"d":"2025-02-07","o":4.26,"h":4.34,"l":4.05,"c":4.17,"v":241600},{"d":"2025-02-10","o":4.2,"h":4.37,"l":4.08,"c":4.1,"v":318200},{"d":"2025-02-11","o":4.1,"h":4.55,"l":4.1,"c":4.12,"v":727500},{"d":"2025-02-12","o":4.1,"h":4.14,"l":4.01,"c":4.06,"v":327500},{"d":"2025-02-13","o":4.13,"h":4.21,"l":4.01,"c":4.19,"v":271200},{"d":"2025-02-14","o":4.25,"h":4.35,"l":4.2,"c":4.23,"v":275300},{"d":"2025-02-18","o":4.18,"h":4.33,"l":4.11,"c":4.23,"v":254900},{"d":"2025-02-19","o":4.23,"h":4.34,"l":4.16,"c":4.29,"v":225700},{"d":"2025-02-20","o":4.26,"h":4.31,"l":4,"c":4.07,"v":258400},{"d":"2025-02-21","o":4.12,"h":4.14,"l":3.9,"c":3.91,"v":328600},{"d":"2025-02-24","o":3.91,"h":3.96,"l":3.76,"c":3.82,"v":297300},{"d":"2025-02-25","o":3.85,"h":3.89,"l":3.66,"c":3.66,"v":408700},{"d":"2025-02-26","o":3.76,"h":3.82,"l":3.63,"c":3.66,"v":252600},{"d":"2025-02-27","o":3.66,"h":3.69,"l":3.52,"c":3.52,"v":293200},{"d":"2025-02-28","o":3.5,"h":3.58,"l":3.37,"c":3.58,"v":217200},{"d":"2025-03-03","o":3.62,"h":3.63,"l":3.31,"c":3.33,"v":338200},{"d":"2025-03-04","o":3.24,"h":3.35,"l":3.12,"c":3.25,"v":353600},{"d":"2025-03-05","o":3.25,"h":3.33,"l":3.18,"c":3.31,"v":305500},{"d":"2025-03-06","o":3.25,"h":3.34,"l":3.07,"c":3.09,"v":352800},{"d":"2025-03-07","o":3.09,"h":3.16,"l":2.97,"c":3.13,"v":445600},{"d":"2025-03-10","o":3.04,"h":3.08,"l":2.65,"c":2.68,"v":391900},{"d":"2025-03-11","o":2.65,"h":2.67,"l":2.52,"c":2.6,"v":395300},{"d":"2025-03-12","o":2.69,"h":2.83,"l":2.68,"c":2.74,"v":298100},{"d":"2025-03-13","o":2.76,"h":2.78,"l":2.58,"c":2.59,"v":301500},{"d":"2025-03-14","o":2.65,"h":2.73,"l":2.64,"c":2.72,"v":227700},{"d":"2025-03-17","o":2.7,"h":2.84,"l":2.7,"c":2.8,"v":211700},{"d":"2025-03-18","o":2.85,"h":2.85,"l":2.64,"c":2.68,"v":318800},{"d":"2025-03-19","o":2.9,"h":3.39,"l":2.9,"c":3.11,"v":1296500},{"d":"2025-03-20","o":3.2,"h":4.31,"l":3.2,"c":4.19,"v":4622200},{"d":"2025-03-21","o":4.19,"h":4.26,"l":4.01,"c":4.19,"v":1210400},{"d":"2025-03-24","o":4.2,"h":4.83,"l":4.19,"c":4.74,"v":3217700},{"d":"2025-03-25","o":4.78,"h":5.2,"l":4.72,"c":5.19,"v":1879400},{"d":"2025-03-26","o":5.11,"h":5.81,"l":5.09,"c":5.8,"v":2732300},{"d":"2025-03-27","o":5.85,"h":6.45,"l":5.82,"c":6.38,"v":3397000},{"d":"2025-03-28","o":6.41,"h":7.07,"l":6.3,"c":6.71,"v":3944000},{"d":"2025-03-31","o":6.22,"h":7.01,"l":6.22,"c":7,"v":2778300},{"d":"2025-04-01","o":7.27,"h":7.53,"l":6.75,"c":7.26,"v":2199200},{"d":"2025-04-02","o":7.15,"h":7.45,"l":6.93,"c":7.17,"v":1074700},{"d":"2025-04-03","o":6.45,"h":7.41,"l":6.4,"c":7.31,"v":912500},{"d":"2025-04-04","o":7.03,"h":7.05,"l":6.3,"c":6.57,"v":1075400},{"d":"2025-04-07","o":6.47,"h":6.74,"l":6.07,"c":6.34,"v":1166600},{"d":"2025-04-08","o":6.56,"h":6.72,"l":5.8,"c":5.91,"v":1099900},{"d":"2025-04-09","o":5.86,"h":7.4,"l":5.81,"c":7.29,"v":1130900},{"d":"2025-04-10","o":7.07,"h":7.52,"l":6.92,"c":7.51,"v":796200},{"d":"2025-04-11","o":7.41,"h":7.74,"l":7.16,"c":7.33,"v":671800},{"d":"2025-04-14","o":7.5,"h":7.5,"l":6.83,"c":7.18,"v":866500},{"d":"2025-04-15","o":7.12,"h":8.12,"l":7.07,"c":7.8,"v":2495300},{"d":"2025-04-16","o":7.61,"h":8.06,"l":6.92,"c":7.17,"v":1609400},{"d":"2025-04-17","o":7.1,"h":7.61,"l":7.06,"c":7.29,"v":1131100},{"d":"2025-04-21","o":7.24,"h":7.24,"l":6.1,"c":6.3,"v":1569900},{"d":"2025-04-22","o":6.3,"h":6.46,"l":6.11,"c":6.18,"v":979900},{"d":"2025-04-23","o":6.43,"h":7.18,"l":6.43,"c":6.74,"v":1056200},{"d":"2025-04-24","o":6.74,"h":7.49,"l":6.65,"c":7.49,"v":926900},{"d":"2025-04-25","o":7.49,"h":7.5,"l":7.15,"c":7.32,"v":816200},{"d":"2025-04-28","o":7.32,"h":7.76,"l":6.9,"c":7.18,"v":788100},{"d":"2025-04-29","o":7.13,"h":7.45,"l":7.11,"c":7.32,"v":725300},{"d":"2025-04-30","o":7,"h":7.24,"l":6.86,"c":7.11,"v":562100},{"d":"2025-05-01","o":7.14,"h":7.46,"l":7.1,"c":7.17,"v":622300},{"d":"2025-05-02","o":7.25,"h":7.72,"l":7.25,"c":7.68,"v":1482900},{"d":"2025-05-05","o":7.68,"h":7.98,"l":7.46,"c":7.79,"v":1582500},{"d":"2025-05-06","o":7.62,"h":9.52,"l":7.5,"c":9.21,"v":3967200},{"d":"2025-05-07","o":9.16,"h":9.17,"l":8.53,"c":9.07,"v":1983400},{"d":"2025-05-08","o":9.3,"h":10.74,"l":9,"c":10.19,"v":2700800},{"d":"2025-05-09","o":10.27,"h":11.12,"l":10.21,"c":11.12,"v":2670000},{"d":"2025-05-12","o":11.5,"h":13.05,"l":11.48,"c":13.03,"v":3633500},{"d":"2025-05-13","o":13.02,"h":13.69,"l":12.46,"c":13.54,"v":2658500},{"d":"2025-05-14","o":13.93,"h":14.47,"l":13.03,"c":14.45,"v":2654500},{"d":"2025-05-15","o":14,"h":18.19,"l":13.85,"c":17.03,"v":5311400},{"d":"2025-05-16","o":17,"h":18.74,"l":17,"c":18.44,"v":4128000},{"d":"2025-05-19","o":18.67,"h":18.72,"l":15.06,"c":15.58,"v":5542500},{"d":"2025-05-20","o":14.8,"h":15.45,"l":13.74,"c":14.96,"v":3502600},{"d":"2025-05-21","o":14.84,"h":14.96,"l":13.84,"c":14.2,"v":2467900},{"d":"2025-05-22","o":14.18,"h":16.49,"l":14.16,"c":16.1,"v":3530900},{"d":"2025-05-23","o":15.78,"h":16.12,"l":15.33,"c":16.05,"v":1567000},{"d":"2025-05-27","o":16.49,"h":17.53,"l":15.75,"c":16.13,"v":1581800},{"d":"2025-05-28","o":16.37,"h":17.93,"l":16.05,"c":17.25,"v":2222500},{"d":"2025-05-29","o":17.6,"h":17.6,"l":16.36,"c":17.32,"v":1540500},{"d":"2025-05-30","o":17.32,"h":18.69,"l":16.81,"c":18.27,"v":1830800},{"d":"2025-06-02","o":17.99,"h":18,"l":16.6,"c":17.32,"v":1556500},{"d":"2025-06-03","o":17.53,"h":19.78,"l":16.97,"c":19.71,"v":2243500},{"d":"2025-06-04","o":19.68,"h":20.68,"l":18.97,"c":20.53,"v":1802200},{"d":"2025-06-05","o":20.81,"h":20.99,"l":18.75,"c":19.05,"v":1869000},{"d":"2025-06-06","o":19.64,"h":21.11,"l":19.52,"c":20.9,"v":1459000},{"d":"2025-06-09","o":21.46,"h":21.85,"l":20.63,"c":21.78,"v":1422100},{"d":"2025-06-10","o":22.24,"h":22.63,"l":21.31,"c":22.26,"v":1577000},{"d":"2025-06-11","o":22.53,"h":23.95,"l":21.97,"c":23.34,"v":2298300},{"d":"2025-06-12","o":22.93,"h":24.23,"l":21.9,"c":23.67,"v":1746500},{"d":"2025-06-13","o":22.72,"h":24.24,"l":22.39,"c":23.06,"v":1576500},{"d":"2025-06-16","o":23.27,"h":25.81,"l":23.25,"c":25.75,"v":2073900},{"d":"2025-06-17","o":25.64,"h":26.76,"l":25.45,"c":25.82,"v":2278000},{"d":"2025-06-18","o":26.19,"h":28.1,"l":26.08,"c":27.61,"v":2705400},{"d":"2025-06-20","o":27.72,"h":27.92,"l":23.28,"c":25.13,"v":4277700},{"d":"2025-06-23","o":24.03,"h":28.21,"l":23.84,"c":27.32,"v":2796200},{"d":"2025-06-24","o":28.13,"h":31.25,"l":27.63,"c":29.97,"v":3442100},{"d":"2025-06-25","o":29.56,"h":29.95,"l":28.03,"c":29.17,"v":2026300},{"d":"2025-06-26","o":29.56,"h":34.42,"l":29.49,"c":33.56,"v":2850500},{"d":"2025-06-27","o":34.02,"h":36.76,"l":33.31,"c":36.43,"v":5537300},{"d":"2025-06-30","o":36.99,"h":38.8,"l":35.12,"c":37.79,"v":4095700},{"d":"2025-07-01","o":36.04,"h":36.25,"l":26.22,"c":28.66,"v":9650700},{"d":"2025-07-02","o":28.46,"h":31.37,"l":26.74,"c":30.88,"v":4304500},{"d":"2025-07-03","o":31.4,"h":33.44,"l":30,"c":32.89,"v":2356400},{"d":"2025-07-07","o":32.19,"h":33.91,"l":30.62,"c":33.62,"v":2721000},{"d":"2025-07-08","o":33.51,"h":34.48,"l":28.64,"c":30,"v":4731200},{"d":"2025-07-09","o":30.9,"h":32.97,"l":29.82,"c":30.92,"v":2890500},{"d":"2025-07-10","o":30.5,"h":30.59,"l":27.63,"c":29.21,"v":2989800},{"d":"2025-07-11","o":28.31,"h":28.5,"l":25.67,"c":26.1,"v":2839400},{"d":"2025-07-14","o":25.9,"h":26.86,"l":25.26,"c":26.77,"v":1905600},{"d":"2025-07-15","o":27.79,"h":28.3,"l":26.44,"c":26.5,"v":2617500},{"d":"2025-07-16","o":27.31,"h":27.8,"l":25.6,"c":27.56,"v":2688100},{"d":"2025-07-17","o":28.18,"h":31.43,"l":27.85,"c":30.68,"v":3593800},{"d":"2025-07-18","o":31,"h":33.24,"l":30.21,"c":32.23,"v":3175600},{"d":"2025-07-21","o":32.61,"h":32.79,"l":26.41,"c":26.57,"v":3617200},{"d":"2025-07-22","o":26.75,"h":26.99,"l":24.68,"c":25.86,"v":2184300},{"d":"2025-07-23","o":26,"h":26.22,"l":23.69,"c":24.92,"v":2387600},{"d":"2025-07-24","o":24.91,"h":24.91,"l":23.4,"c":23.57,"v":1700300},{"d":"2025-07-25","o":23.5,"h":23.57,"l":21.48,"c":21.49,"v":2787400},{"d":"2025-07-28","o":22.24,"h":22.33,"l":21.4,"c":22,"v":1947300},{"d":"2025-07-29","o":22.86,"h":23.42,"l":20.33,"c":20.43,"v":2085800},{"d":"2025-07-30","o":20.55,"h":20.63,"l":18.9,"c":19.43,"v":2675800},{"d":"2025-07-31","o":20.02,"h":20.02,"l":18.4,"c":18.64,"v":2532800},{"d":"2025-08-01","o":17.31,"h":17.44,"l":15.23,"c":15.85,"v":3895600},{"d":"2025-08-04","o":16.46,"h":16.74,"l":15.04,"c":15.31,"v":3319100},{"d":"2025-08-05","o":15.51,"h":15.98,"l":14.05,"c":14.69,"v":3412500},{"d":"2025-08-06","o":14.67,"h":14.88,"l":13.73,"c":13.76,"v":2741800},{"d":"2025-08-07","o":14.14,"h":14.36,"l":12.28,"c":12.41,"v":2912900},{"d":"2025-08-08","o":12.6,"h":13.89,"l":12.6,"c":13.18,"v":3346200},{"d":"2025-08-11","o":13.07,"h":14.24,"l":12.45,"c":13.6,"v":2887000},{"d":"2025-08-12","o":13.6,"h":14.6,"l":13.11,"c":13.78,"v":2934600},{"d":"2025-08-13","o":14.29,"h":14.3,"l":12.92,"c":13.81,"v":2674000},{"d":"2025-08-14","o":13.29,"h":14.25,"l":12.5,"c":13.28,"v":2367500},{"d":"2025-08-15","o":13.28,"h":13.4,"l":12.9,"c":13.1,"v":1983600},{"d":"2025-08-18","o":13.02,"h":13.61,"l":13,"c":13.32,"v":2603900},{"d":"2025-08-19","o":13.03,"h":13.22,"l":12.52,"c":12.8,"v":3001800},{"d":"2025-08-20","o":12.6,"h":13.44,"l":12.25,"c":13.41,"v":2245000},{"d":"2025-08-21","o":13.49,"h":14.84,"l":13.42,"c":13.9,"v":3584800},{"d":"2025-08-22","o":13.55,"h":14.98,"l":12.54,"c":14.82,"v":3908600},{"d":"2025-08-25","o":14.8,"h":15.12,"l":14.04,"c":14.05,"v":2230000},{"d":"2025-08-26","o":14.03,"h":15.31,"l":13.95,"c":14.99,"v":2408400},{"d":"2025-08-27","o":15,"h":15.95,"l":14.62,"c":15.77,"v":3202800},{"d":"2025-08-28","o":16.02,"h":17.29,"l":15.83,"c":16.63,"v":3726700},{"d":"2025-08-29","o":16.27,"h":16.57,"l":14.25,"c":14.81,"v":4032100},{"d":"2025-09-02","o":14,"h":14.45,"l":13.23,"c":13.77,"v":2538600},{"d":"2025-09-03","o":13.97,"h":14.09,"l":13.54,"c":13.61,"v":1950000},{"d":"2025-09-04","o":13.54,"h":13.77,"l":12.86,"c":13.24,"v":2297200},{"d":"2025-09-05","o":13.64,"h":14.22,"l":13,"c":13.95,"v":2297400},{"d":"2025-09-08","o":14.03,"h":14.14,"l":13.32,"c":13.83,"v":1792000},{"d":"2025-09-09","o":13.83,"h":14.77,"l":13.54,"c":14.67,"v":1814500},{"d":"2025-09-10","o":15,"h":15.07,"l":13.92,"c":14.29,"v":2455000},{"d":"2025-09-11","o":14.36,"h":16.1,"l":14.36,"c":15.85,"v":2857300},{"d":"2025-09-12","o":15.54,"h":16.07,"l":15.16,"c":16.03,"v":1424400},{"d":"2025-09-15","o":16.5,"h":16.59,"l":15.63,"c":16.18,"v":2097400},{"d":"2025-09-16","o":16.23,"h":16.23,"l":14.92,"c":15.34,"v":2045400},{"d":"2025-09-17","o":15.35,"h":17.64,"l":14.82,"c":17.26,"v":4485500},{"d":"2025-09-18","o":17.5,"h":18.27,"l":16.75,"c":17.11,"v":3140000},{"d":"2025-09-19","o":17.25,"h":19.07,"l":17.13,"c":18.28,"v":4223800},{"d":"2025-09-22","o":18.06,"h":18.55,"l":16.77,"c":18.29,"v":2167000},{"d":"2025-09-23","o":18.5,"h":18.8,"l":17.2,"c":18.17,"v":1993100},{"d":"2025-09-24","o":18.24,"h":18.24,"l":16.08,"c":16.18,"v":2294300},{"d":"2025-09-25","o":15.37,"h":16.37,"l":14.9,"c":16.18,"v":2082500},{"d":"2025-09-26","o":15.98,"h":16.17,"l":15.05,"c":15.15,"v":1826300},{"d":"2025-09-29","o":15.42,"h":15.67,"l":14.64,"c":15,"v":2325200},{"d":"2025-09-30","o":15.15,"h":15.35,"l":14.31,"c":14.5,"v":2235100},{"d":"2025-10-01","o":14.31,"h":15.22,"l":14.1,"c":14.95,"v":1679200},{"d":"2025-10-02","o":15.29,"h":16.2,"l":15.17,"c":16.16,"v":1818400},{"d":"2025-10-03","o":16.44,"h":17.7,"l":16.11,"c":16.35,"v":2346100},{"d":"2025-10-06","o":17.17,"h":17.99,"l":16.33,"c":17.07,"v":2509400},{"d":"2025-10-07","o":17.4,"h":17.84,"l":16.32,"c":17.64,"v":2278500},{"d":"2025-10-08","o":17.9,"h":19.7,"l":15.29,"c":15.98,"v":3890100},{"d":"2025-10-09","o":16.08,"h":16.38,"l":15.52,"c":16.17,"v":1678900},{"d":"2025-10-10","o":16.37,"h":17.55,"l":15.46,"c":15.61,"v":3139300},{"d":"2025-10-13","o":16.17,"h":17.89,"l":16.13,"c":17.56,"v":2111400},{"d":"2025-10-14","o":17.04,"h":18.45,"l":16.25,"c":18.07,"v":1982400},{"d":"2025-10-15","o":19,"h":20.66,"l":18.4,"c":19.19,"v":3973400},{"d":"2025-10-16","o":19.7,"h":20.24,"l":17.03,"c":17.12,"v":2551000},{"d":"2025-10-17","o":16.66,"h":16.99,"l":16.17,"c":16.47,"v":1605200},{"d":"2025-10-20","o":16.93,"h":17.59,"l":16.71,"c":17.42,"v":1730700},{"d":"2025-10-21","o":17.26,"h":17.8,"l":16.6,"c":17.11,"v":1243700},{"d":"2025-10-22","o":16.81,"h":17,"l":15.78,"c":16.45,"v":1593900},{"d":"2025-10-23","o":16.71,"h":17.63,"l":16.62,"c":16.99,"v":1558800},{"d":"2025-10-24","o":17.64,"h":17.8,"l":16.88,"c":17.27,"v":1855700},{"d":"2025-10-27","o":17.92,"h":18.5,"l":17.06,"c":17.24,"v":1486500},{"d":"2025-10-28","o":17.33,"h":17.52,"l":15.96,"c":16.19,"v":1676600},{"d":"2025-10-29","o":16.25,"h":17.34,"l":16.02,"c":17.31,"v":2225600},{"d":"2025-10-30","o":16.9,"h":16.9,"l":15.53,"c":15.66,"v":1554400},{"d":"2025-10-31","o":16.05,"h":16.61,"l":15.52,"c":16.34,"v":1832400},{"d":"2025-11-03","o":16.34,"h":16.34,"l":14.88,"c":15.42,"v":1489000},{"d":"2025-11-04","o":14.4,"h":15.03,"l":13.77,"c":13.8,"v":1508500},{"d":"2025-11-05","o":13.92,"h":14.16,"l":13.38,"c":13.78,"v":1756900},{"d":"2025-11-06","o":13.59,"h":13.67,"l":11.51,"c":12.94,"v":4351300},{"d":"2025-11-07","o":12.29,"h":13.68,"l":12.29,"c":13.06,"v":2630300},{"d":"2025-11-10","o":13.46,"h":14.11,"l":12.91,"c":13.6,"v":3027200},{"d":"2025-11-11","o":13.1,"h":13.1,"l":11.15,"c":11.31,"v":3026500},{"d":"2025-11-12","o":11.57,"h":11.78,"l":10.85,"c":11.27,"v":2064900},{"d":"2025-11-13","o":10.89,"h":11.05,"l":10.27,"c":10.68,"v":2270200},{"d":"2025-11-14","o":10.17,"h":10.83,"l":9.95,"c":9.99,"v":2044200},{"d":"2025-11-17","o":9.88,"h":9.91,"l":9.01,"c":9.19,"v":2164200},{"d":"2025-11-18","o":8.98,"h":9.87,"l":8.83,"c":9.54,"v":2317800},{"d":"2025-11-19","o":9.71,"h":10.43,"l":9.6,"c":9.87,"v":2097100},{"d":"2025-11-20","o":10.28,"h":10.83,"l":9.81,"c":9.93,"v":2204600},{"d":"2025-11-21","o":9.92,"h":10.07,"l":9.04,"c":9.81,"v":2291200},{"d":"2025-11-24","o":9.88,"h":10.65,"l":9.78,"c":10.61,"v":1969900},{"d":"2025-11-25","o":10.38,"h":10.53,"l":9.94,"c":10.44,"v":1286300},{"d":"2025-11-26","o":10.51,"h":10.66,"l":10.31,"c":10.53,"v":1378400},{"d":"2025-11-28","o":10.75,"h":11.23,"l":10.55,"c":11.15,"v":813000},{"d":"2025-12-01","o":10.68,"h":10.73,"l":10.22,"c":10.32,"v":1234100},{"d":"2025-12-02","o":10.53,"h":11.06,"l":10.41,"c":10.89,"v":1499000},{"d":"2025-12-03","o":11.89,"h":13.8,"l":11.57,"c":13.69,"v":6816400},{"d":"2025-12-04","o":13.95,"h":16.08,"l":13.91,"c":15.88,"v":4455400},{"d":"2025-12-05","o":15.51,"h":15.88,"l":14.67,"c":14.7,"v":2489900},{"d":"2025-12-08","o":15.2,"h":15.46,"l":14.66,"c":15.09,"v":1517400},{"d":"2025-12-09","o":14.76,"h":15.39,"l":14.37,"c":15.16,"v":1184600},{"d":"2025-12-10","o":15.13,"h":16.05,"l":14.6,"c":15.44,"v":2130600},{"d":"2025-12-11","o":15.12,"h":17.33,"l":14.81,"c":17.12,"v":2393300},{"d":"2025-12-12","o":16.8,"h":17.09,"l":15.61,"c":16.01,"v":2116100},{"d":"2025-12-15","o":16.19,"h":16.33,"l":14.2,"c":14.37,"v":1836100},{"d":"2025-12-16","o":14.12,"h":14.63,"l":13.62,"c":14.02,"v":1491900},{"d":"2025-12-17","o":14.1,"h":14.38,"l":12.83,"c":12.88,"v":1557100},{"d":"2025-12-18","o":13.13,"h":13.64,"l":12.99,"c":13.27,"v":1414600},{"d":"2025-12-19","o":13.34,"h":14.52,"l":13.34,"c":14.29,"v":3006500},{"d":"2025-12-22","o":14.65,"h":15.73,"l":14.34,"c":14.78,"v":1504800},{"d":"2025-12-23","o":14.52,"h":14.68,"l":13.74,"c":13.9,"v":1257900},{"d":"2025-12-24","o":13.8,"h":13.89,"l":13.28,"c":13.49,"v":513800},{"d":"2025-12-26","o":13.48,"h":13.48,"l":12.84,"c":13.22,"v":846500},{"d":"2025-12-29","o":12.84,"h":13.35,"l":12.71,"c":12.9,"v":1086600},{"d":"2025-12-30","o":12.94,"h":13.22,"l":12.71,"c":13.2,"v":876700},{"d":"2025-12-31","o":13.14,"h":13.57,"l":13,"c":13.28,"v":1429000},{"d":"2026-01-02","o":13.44,"h":13.66,"l":12.73,"c":12.75,"v":1864900},{"d":"2026-01-05","o":12.99,"h":13.32,"l":12.3,"c":13.09,"v":4672800},{"d":"2026-01-06","o":16.46,"h":18.43,"l":15.18,"c":17.59,"v":21602400},{"d":"2026-01-07","o":17.25,"h":17.56,"l":15.61,"c":16.99,"v":6356600},{"d":"2026-01-08","o":16.86,"h":17,"l":15.85,"c":16.89,"v":2972300},{"d":"2026-01-09","o":17.15,"h":21.05,"l":17.13,"c":19.87,"v":7426200},{"d":"2026-01-12","o":19.45,"h":19.48,"l":17.45,"c":19.1,"v":5370200},{"d":"2026-01-13","o":19.25,"h":20.65,"l":18.85,"c":19.9,"v":3094000},{"d":"2026-01-14","o":19.75,"h":21.23,"l":19.4,"c":20.69,"v":3821200},{"d":"2026-01-15","o":22.2,"h":22.62,"l":19.42,"c":19.82,"v":6667200},{"d":"2026-01-16","o":20.01,"h":20.89,"l":18.36,"c":19.34,"v":4288200},{"d":"2026-01-20","o":18.47,"h":19.88,"l":18.33,"c":19.74,"v":3492100},{"d":"2026-01-21","o":20,"h":20.6,"l":16.64,"c":18.19,"v":5160800},{"d":"2026-01-22","o":18.42,"h":19.38,"l":18.24,"c":18.29,"v":3125000},{"d":"2026-01-23","o":18.11,"h":18.14,"l":15.76,"c":15.79,"v":4096800},{"d":"2026-01-26","o":15.81,"h":15.81,"l":14.17,"c":14.34,"v":3883200},{"d":"2026-01-27","o":14.71,"h":14.78,"l":13.85,"c":14.35,"v":1835100},{"d":"2026-01-28","o":14.53,"h":15.44,"l":14.04,"c":14.4,"v":2487900},{"d":"2026-01-29","o":14.1,"h":14.31,"l":13.13,"c":13.25,"v":2428200},{"d":"2026-01-30","o":13.18,"h":13.99,"l":12.5,"c":12.77,"v":3707900},{"d":"2026-02-02","o":12.6,"h":13.46,"l":12.42,"c":12.76,"v":2277600},{"d":"2026-02-03","o":13.11,"h":13.4,"l":12.2,"c":13.08,"v":1576500},{"d":"2026-02-04","o":12.82,"h":13.56,"l":12.32,"c":12.57,"v":2716300},{"d":"2026-02-05","o":12.09,"h":12.35,"l":11.19,"c":11.35,"v":2231800},{"d":"2026-02-06","o":11.97,"h":12.54,"l":11.65,"c":12.4,"v":1944100},{"d":"2026-02-09","o":12.79,"h":14.3,"l":12.37,"c":14,"v":2687800},{"d":"2026-02-10","o":13.89,"h":13.99,"l":12.87,"c":12.94,"v":1812500},{"d":"2026-02-11","o":13.36,"h":13.36,"l":12.36,"c":12.74,"v":1600600},{"d":"2026-02-12","o":12.75,"h":12.85,"l":11.95,"c":12.83,"v":2118700},{"d":"2026-02-13","o":13.13,"h":13.88,"l":12.41,"c":13.58,"v":1420800},{"d":"2026-02-17","o":13.05,"h":13.37,"l":12.42,"c":12.9,"v":1481900},{"d":"2026-02-18","o":12.78,"h":13.4,"l":12.57,"c":12.96,"v":920100},{"d":"2026-02-19","o":12.74,"h":12.93,"l":12.32,"c":12.87,"v":986700},{"d":"2026-02-20","o":12.7,"h":13.26,"l":12.25,"c":12.54,"v":1251600},{"d":"2026-02-23","o":12.22,"h":12.69,"l":12.05,"c":12.46,"v":1160100},{"d":"2026-02-24","o":12.5,"h":13.38,"l":12.33,"c":13.06,"v":1027000},{"d":"2026-02-25","o":13.38,"h":13.75,"l":13.22,"c":13.64,"v":1119800},{"d":"2026-02-26","o":14.17,"h":14.38,"l":12.98,"c":13.64,"v":2737400},{"d":"2026-02-27","o":13.74,"h":14.34,"l":13.07,"c":13.26,"v":2470200},{"d":"2026-03-02","o":12.58,"h":15.27,"l":12.5,"c":14.5,"v":2678900},{"d":"2026-03-03","o":13.97,"h":14.88,"l":13.61,"c":13.97,"v":1767000},{"d":"2026-03-04","o":14.39,"h":15.15,"l":13.58,"c":15.01,"v":2098300},{"d":"2026-03-05","o":14.64,"h":15.72,"l":14.33,"c":15.08,"v":2218600},{"d":"2026-03-06","o":14.72,"h":15.62,"l":14.14,"c":14.17,"v":1719800},{"d":"2026-03-09","o":13.68,"h":14.79,"l":13.33,"c":14.76,"v":1570400},{"d":"2026-03-10","o":14.95,"h":16.57,"l":14.8,"c":16.2,"v":2242100},{"d":"2026-03-11","o":16.24,"h":17.94,"l":16.11,"c":16.71,"v":2423200},{"d":"2026-03-12","o":16.36,"h":16.4,"l":15.28,"c":15.3,"v":1704500},{"d":"2026-03-13","o":15.7,"h":15.97,"l":14.81,"c":15.16,"v":1248000},{"d":"2026-03-16","o":15.58,"h":16.18,"l":15.33,"c":15.55,"v":1385600},{"d":"2026-03-17","o":15.55,"h":16,"l":15.38,"c":15.67,"v":906800},{"d":"2026-03-18","o":15.64,"h":15.73,"l":14.55,"c":14.6,"v":1630800},{"d":"2026-03-19","o":14.07,"h":15.36,"l":13.6,"c":15.21,"v":1273600},{"d":"2026-03-20","o":15.1,"h":15.32,"l":13.85,"c":14.11,"v":1519700},{"d":"2026-03-23","o":14.3,"h":15.89,"l":13.98,"c":15.38,"v":1515700},{"d":"2026-03-24","o":14.91,"h":15.8,"l":14.56,"c":15.46,"v":1355300},{"d":"2026-03-25","o":15.49,"h":16.5,"l":15.21,"c":15.26,"v":1344000},{"d":"2026-03-26","o":14.76,"h":15.28,"l":14.16,"c":14.2,"v":1190500},{"d":"2026-03-27","o":13.95,"h":14.09,"l":12.5,"c":12.77,"v":1822100},{"d":"2026-03-30","o":12.92,"h":13,"l":11.46,"c":11.62,"v":1564500},{"d":"2026-03-31","o":11.87,"h":13.4,"l":11.78,"c":13.16,"v":1299302},{"d":"2026-04-01","o":13.69,"h":13.99,"l":13.07,"c":13.2,"v":969951},{"d":"2026-04-02","o":12.36,"h":13.69,"l":12.33,"c":13.23,"v":793903},{"d":"2026-04-06","o":13.32,"h":13.67,"l":12.61,"c":12.69,"v":1191721},{"d":"2026-04-07","o":12.37,"h":12.65,"l":12.01,"c":12.55,"v":858531},{"d":"2026-04-08","o":13.88,"h":14.04,"l":12.82,"c":13.01,"v":1395554},{"d":"2026-04-09","o":12.95,"h":13.31,"l":12.67,"c":13.05,"v":1059063},{"d":"2026-04-10","o":13.2,"h":13.67,"l":13,"c":13.35,"v":611305},{"d":"2026-04-13","o":13.2,"h":13.74,"l":13.01,"c":13.6,"v":955105},{"d":"2026-04-14","o":13.99,"h":14.48,"l":13.69,"c":14.12,"v":1020018},{"d":"2026-04-15","o":14.31,"h":15.19,"l":14.31,"c":14.93,"v":975678},{"d":"2026-04-16","o":15.27,"h":15.46,"l":14.4,"c":14.76,"v":1079259},{"d":"2026-04-17","o":15.21,"h":16.57,"l":15.05,"c":15.73,"v":1491066},{"d":"2026-04-20","o":15.43,"h":15.91,"l":15.22,"c":15.79,"v":1187226},{"d":"2026-04-21","o":16.03,"h":18.2,"l":15.6,"c":16.53,"v":2030876},{"d":"2026-04-22","o":17,"h":17.52,"l":15.78,"c":16.32,"v":1428427},{"d":"2026-04-23","o":16.17,"h":16.3,"l":15.19,"c":15.49,"v":990282},{"d":"2026-04-24","o":15.87,"h":16.74,"l":15.64,"c":16.17,"v":1216394},{"d":"2026-04-27","o":16.25,"h":16.51,"l":15.21,"c":16.08,"v":1190068},{"d":"2026-04-28","o":15.38,"h":16.17,"l":15.04,"c":15.61,"v":968207},{"d":"2026-04-29","o":15.77,"h":15.77,"l":14.3,"c":14.74,"v":1143518},{"d":"2026-04-30","o":15.1,"h":16.31,"l":14.67,"c":15.99,"v":1098191},{"d":"2026-05-01","o":16.1,"h":16.88,"l":15.6,"c":16.48,"v":1018711},{"d":"2026-05-04","o":16.6,"h":16.9,"l":15.27,"c":15.73,"v":1736610},{"d":"2026-05-05","o":15.82,"h":16,"l":14.61,"c":15.24,"v":1931612},{"d":"2026-05-06","o":15.23,"h":16.8,"l":14.9,"c":16.57,"v":2020162},{"d":"2026-05-07","o":15.3,"h":15.62,"l":12.54,"c":13.66,"v":5743225},{"d":"2026-05-08","o":13.59,"h":13.62,"l":12.76,"c":13.57,"v":1923128},{"d":"2026-05-11","o":13.54,"h":16.64,"l":13.21,"c":15.53,"v":3239567},{"d":"2026-05-12","o":15.27,"h":19.39,"l":15.27,"c":19.09,"v":4529583},{"d":"2026-05-13","o":19.16,"h":21.88,"l":18.71,"c":20.26,"v":3960664},{"d":"2026-05-14","o":20.13,"h":22.16,"l":19.85,"c":21.23,"v":3633081},{"d":"2026-05-15","o":20.07,"h":21.58,"l":19.1,"c":20.48,"v":1959580},{"d":"2026-05-18","o":21,"h":21.4,"l":18.6,"c":19.45,"v":2066075},{"d":"2026-05-19","o":18.8,"h":19.29,"l":17.33,"c":19,"v":1826149}]